Australia markets open in 6 hours 3 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.49-0.94 (-0.92%)
As of 11:57AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM231208C000800002023-11-28 3:12PM EST80.0024.5021.3521.500.00-1189.06%
XOM231208C000900002023-11-30 2:06PM EST90.0012.3411.4011.550.00--7760.16%
XOM231208C000910002023-11-30 3:37PM EST91.0011.6910.4010.500.00-363644.53%
XOM231208C000950002023-12-05 11:01AM EST95.006.256.406.55-1.50-19.35%32636.52%
XOM231208C000960002023-12-04 11:42AM EST96.006.605.405.500.00-27425.00%
XOM231208C000970002023-12-05 10:56AM EST97.004.324.454.65-2.51-36.75%6133.69%
XOM231208C000980002023-12-05 11:38AM EST98.003.553.503.65-1.20-25.26%717827.93%
XOM231208C000990002023-12-05 9:48AM EST99.002.632.662.75-1.52-36.63%118925.88%
XOM231208C001000002023-12-05 11:29AM EST100.001.801.891.95-1.15-38.98%14421524.81%
XOM231208C001010002023-12-05 11:39AM EST101.001.261.221.25-0.94-42.73%48913223.39%
XOM231208C001020002023-12-05 11:35AM EST102.000.700.750.76-0.74-51.39%1,90586223.44%
XOM231208C001030002023-12-05 11:38AM EST103.000.400.390.41-0.50-55.56%2,6823,30323.15%
XOM231208C001040002023-12-05 11:41AM EST104.000.200.200.21-0.30-60.00%2,6954,06223.44%
XOM231208C001050002023-12-05 11:39AM EST105.000.110.100.11-0.19-63.33%1,0343,87224.32%
XOM231208C001060002023-12-05 11:36AM EST106.000.060.050.06-0.10-62.50%2533,35425.59%
XOM231208C001070002023-12-05 11:36AM EST107.000.040.030.04-0.05-55.56%1285,56427.74%
XOM231208C001080002023-12-05 11:36AM EST108.000.030.020.03-0.03-50.00%901,99930.08%
XOM231208C001090002023-12-05 11:40AM EST109.000.020.010.02-0.01-33.33%978232.03%
XOM231208C001100002023-12-05 10:33AM EST110.000.010.010.02-0.02-66.67%182,53335.16%
XOM231208C001110002023-12-05 10:31AM EST111.000.010.000.01-0.01-50.00%44,69235.16%
XOM231208C001120002023-12-05 10:18AM EST112.000.010.000.01-0.01-50.00%41,96038.28%
XOM231208C001130002023-12-04 3:39PM EST113.000.010.000.010.00-5501,66141.41%
XOM231208C001140002023-12-04 10:03AM EST114.000.010.000.010.00-8322444.53%
XOM231208C001150002023-12-04 2:43PM EST115.000.010.000.010.00-72,98446.88%
XOM231208C001160002023-12-01 1:21PM EST116.000.010.000.010.00-922450.00%
XOM231208C001170002023-12-01 1:20PM EST117.000.010.000.010.00-38050.00%
XOM231208C001180002023-11-28 10:45AM EST118.000.020.000.010.00-113551.56%
XOM231208C001190002023-12-01 2:14PM EST119.000.020.000.010.00-2954.69%
XOM231208C001200002023-12-01 9:45AM EST120.000.010.000.010.00-221356.25%
XOM231208C001210002023-11-28 12:27PM EST121.000.010.000.010.00-22659.38%
XOM231208C001220002023-11-22 11:26AM EST122.000.020.000.010.00-31462.50%
XOM231208C001230002023-11-20 11:09AM EST123.000.020.000.010.00-14265.63%
XOM231208C001250002023-11-27 9:31AM EST125.000.010.000.010.00-103468.75%
XOM231208C001300002023-12-04 9:32AM EST130.000.010.000.010.00-12381.25%
XOM231208C001350002023-11-03 8:34AM EST135.000.020.000.160.00-13125.39%
XOM231208C001400002023-11-02 1:41PM EST140.000.020.000.030.00--12114.06%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM231208P000650002023-11-29 3:12PM EST65.000.010.000.010.00--99143.75%
XOM231208P000800002023-11-16 1:48PM EST80.000.010.000.010.00-21281.25%
XOM231208P000850002023-12-04 11:38AM EST85.000.010.000.010.00-1052360.94%
XOM231208P000890002023-12-04 10:07AM EST89.000.010.000.010.00-20024950.00%
XOM231208P000900002023-12-05 9:48AM EST90.000.010.000.010.00-678346.09%
XOM231208P000910002023-12-04 1:10PM EST91.000.010.000.010.00-22425842.19%
XOM231208P000920002023-12-05 10:13AM EST92.000.020.000.010.00-268239.06%
XOM231208P000930002023-12-05 10:33AM EST93.000.010.010.020.00-2621538.28%
XOM231208P000940002023-12-04 3:38PM EST94.000.030.010.02+0.01+50.00%1578334.38%
XOM231208P000950002023-12-05 10:27AM EST95.000.040.020.030.00-10448932.03%
XOM231208P000960002023-12-05 11:25AM EST96.000.040.030.05+0.01+33.33%11245530.27%
XOM231208P000970002023-12-05 11:25AM EST97.000.080.070.07+0.02+33.33%12789827.34%
XOM231208P000980002023-12-05 11:13AM EST98.000.160.120.13+0.07+77.78%1831,65926.07%
XOM231208P000990002023-12-05 11:39AM EST99.000.230.230.25+0.07+43.75%3021,24625.29%
XOM231208P001000002023-12-05 11:40AM EST100.000.440.450.46+0.12+37.50%2,5473,93224.66%
XOM231208P001010002023-12-05 11:40AM EST101.000.780.790.81+0.26+50.00%1,1671,67124.46%
XOM231208P001020002023-12-05 11:38AM EST102.001.341.291.31+0.49+57.65%4632,60724.29%
XOM231208P001030002023-12-05 11:28AM EST103.002.101.921.99+0.80+61.54%2172,56624.95%
XOM231208P001040002023-12-05 11:36AM EST104.002.852.722.81+0.93+48.44%311,92926.47%
XOM231208P001050002023-12-05 10:59AM EST105.003.833.703.80+1.09+39.78%71,51832.23%
XOM231208P001060002023-12-05 9:31AM EST106.004.854.554.70+1.52+45.65%872433.40%
XOM231208P001070002023-12-05 10:11AM EST107.005.885.505.65+1.33+29.23%510835.55%
XOM231208P001080002023-12-05 10:11AM EST108.006.506.506.65+1.22+23.11%48540.23%
XOM231208P001090002023-12-05 10:33AM EST109.007.807.557.70+0.59+8.18%41948.05%
XOM231208P001100002023-12-04 9:51AM EST110.007.098.558.700.00-3652.54%
XOM231208P001110002023-12-01 10:07AM EST111.007.319.559.700.00-1151.17%
XOM231208P001120002023-11-29 2:39PM EST112.008.4010.5010.700.00-20952.54%
XOM231208P001130002023-12-04 3:46PM EST113.0010.4511.5511.700.00-1,49010658.98%
XOM231208P001140002023-11-17 10:48AM EST114.009.9912.5012.700.00-1060.16%
XOM231208P001150002023-11-29 10:48AM EST115.0011.5513.5513.700.00-12066.80%
XOM231208P001160002023-11-22 3:39PM EST116.0011.9014.5014.650.00-1063.67%
XOM231208P001180002023-11-21 2:23PM EST118.0013.5016.5016.650.00-18070.31%
XOM231208P001200002023-11-15 9:51AM EST120.0015.7118.5018.650.00--076.95%
XOM231208P001250002023-12-04 2:36PM EST125.0022.6523.5523.700.00-21101.17%