Singapore markets close in 3 hours 48 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.05+0.02 (+0.02%)
At close: 04:01PM EDT
120.86 -0.19 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426C000900002024-04-19 3:47PM EDT90.0029.940.000.000.00-100.00%
XOM240426C000930002024-03-22 12:58PM EDT93.0019.5524.7529.000.00-32271.97%
XOM240426C000940002024-03-07 2:55PM EDT94.0014.3025.6530.000.00--1249.90%
XOM240426C000950002024-04-12 9:45AM EDT95.0028.750.000.000.00-100.00%
XOM240426C000960002024-04-16 2:09PM EDT96.0023.100.000.000.00--00.00%
XOM240426C000970002024-04-24 3:30PM EDT97.0024.200.000.000.00-500.00%
XOM240426C000980002024-04-16 2:09PM EDT98.0021.100.000.000.00--00.00%
XOM240426C000990002024-03-25 9:41AM EDT99.0018.350.000.000.00-110.00%
XOM240426C001000002024-04-11 10:26AM EDT100.0021.280.000.000.00-1700.00%
XOM240426C001010002024-04-23 10:01AM EDT101.0019.250.000.000.00-200.00%
XOM240426C001020002024-04-10 10:10AM EDT102.0020.200.000.000.00-100.00%
XOM240426C001030002024-04-24 10:44AM EDT103.0017.700.000.000.00-200.00%
XOM240426C001040002024-04-19 1:15PM EDT104.0016.170.000.000.00-100.00%
XOM240426C001050002024-04-24 10:59AM EDT105.0015.480.000.000.00-600.00%
XOM240426C001060002024-04-22 12:41PM EDT106.0014.870.000.000.00-200.00%
XOM240426C001070002024-04-24 10:54AM EDT107.0013.700.000.000.00-200.00%
XOM240426C001080002024-04-24 3:15PM EDT108.0013.020.000.000.00-200.00%
XOM240426C001090002024-04-24 11:11AM EDT109.0011.280.000.000.00-200.00%
XOM240426C001100002024-04-24 10:58AM EDT110.0010.470.000.000.00-1600.00%
XOM240426C001110002024-04-24 2:58PM EDT111.009.830.000.000.00-10200.00%
XOM240426C001120002024-04-24 3:37PM EDT112.009.290.000.000.00-1600.00%
XOM240426C001130002024-04-24 3:58PM EDT113.008.300.000.000.00-2400.00%
XOM240426C001140002024-04-24 2:37PM EDT114.006.830.000.000.00-5500.00%
XOM240426C001150002024-04-24 3:59PM EDT115.006.200.000.000.00-4500.00%
XOM240426C001160002024-04-24 10:25AM EDT116.004.860.000.000.00-200.00%
XOM240426C001170002024-04-24 3:59PM EDT117.004.300.000.000.00-7500.00%
XOM240426C001180002024-04-24 3:48PM EDT118.003.430.000.000.00-6400.00%
XOM240426C001190002024-04-24 3:54PM EDT119.002.650.000.000.00-82700.00%
XOM240426C001200002024-04-24 3:59PM EDT120.001.890.000.000.00-1,66400.00%
XOM240426C001210002024-04-24 3:59PM EDT121.001.300.000.000.00-3,18500.00%
XOM240426C001220002024-04-24 3:59PM EDT122.000.850.000.000.00-1,17003.13%
XOM240426C001230002024-04-24 3:59PM EDT123.000.510.000.000.00-2,00306.25%
XOM240426C001240002024-04-24 3:59PM EDT124.000.310.000.000.00-1,47906.25%
XOM240426C001250002024-04-24 3:59PM EDT125.000.180.000.000.00-2,603012.50%
XOM240426C001260002024-04-24 3:49PM EDT126.000.090.000.000.00-457012.50%
XOM240426C001270002024-04-24 3:58PM EDT127.000.060.000.000.00-41012.50%
XOM240426C001280002024-04-24 2:29PM EDT128.000.020.000.000.00-275025.00%
XOM240426C001290002024-04-24 10:58AM EDT129.000.010.000.000.00-1025.00%
XOM240426C001300002024-04-24 3:06PM EDT130.000.020.000.000.00-189025.00%
XOM240426C001310002024-04-24 1:35PM EDT131.000.010.000.000.00-44025.00%
XOM240426C001320002024-04-22 2:30PM EDT132.000.020.000.000.00-77025.00%
XOM240426C001330002024-04-22 11:40AM EDT133.000.010.000.000.00-23025.00%
XOM240426C001340002024-04-22 10:38AM EDT134.000.010.000.000.00-14025.00%
XOM240426C001350002024-04-23 9:31AM EDT135.000.010.000.000.00-8025.00%
XOM240426C001360002024-04-19 1:46PM EDT136.000.010.000.000.00-21025.00%
XOM240426C001400002024-04-18 10:25AM EDT140.000.020.000.000.00-13050.00%
XOM240426C001450002024-04-15 3:01PM EDT145.000.020.000.000.00-11050.00%
XOM240426C001500002024-04-19 10:21AM EDT150.000.030.000.000.00-1050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426P000900002024-04-03 2:28PM EDT90.000.010.000.000.00-1050.00%
XOM240426P000930002024-03-18 9:34AM EDT93.000.080.000.060.00--1146.88%
XOM240426P000940002024-03-25 11:32AM EDT94.000.020.000.060.00-1516142.19%
XOM240426P000950002024-04-02 9:45AM EDT95.000.020.000.000.00-5050.00%
XOM240426P000960002024-04-02 3:22PM EDT96.000.030.000.000.00-20050.00%
XOM240426P000970002024-04-04 10:57AM EDT97.000.010.000.000.00-1050.00%
XOM240426P000980002024-04-02 1:00PM EDT98.000.010.000.000.00-21050.00%
XOM240426P000990002024-04-03 3:29PM EDT99.000.020.000.000.00-25050.00%
XOM240426P001000002024-04-05 3:58PM EDT100.000.010.000.000.00-9050.00%
XOM240426P001010002024-04-08 10:49AM EDT101.000.040.000.000.00-1050.00%
XOM240426P001020002024-04-22 10:22AM EDT102.000.010.000.000.00-41050.00%
XOM240426P001030002024-04-08 10:31AM EDT103.000.030.000.000.00-1050.00%
XOM240426P001040002024-04-22 11:47AM EDT104.000.020.000.000.00-4050.00%
XOM240426P001050002024-04-22 12:01PM EDT105.000.010.000.000.00-11050.00%
XOM240426P001060002024-04-23 2:18PM EDT106.000.010.000.000.00-1050.00%
XOM240426P001070002024-04-24 10:31AM EDT107.000.010.000.000.00-20050.00%
XOM240426P001080002024-04-24 10:45AM EDT108.000.010.000.000.00-149025.00%
XOM240426P001090002024-04-23 2:51PM EDT109.000.010.000.000.00-16025.00%
XOM240426P001100002024-04-24 2:37PM EDT110.000.010.000.000.00-68025.00%
XOM240426P001110002024-04-24 2:04PM EDT111.000.010.000.000.00-130025.00%
XOM240426P001120002024-04-24 2:37PM EDT112.000.030.000.000.00-142025.00%
XOM240426P001130002024-04-24 1:53PM EDT113.000.010.000.000.00-133025.00%
XOM240426P001140002024-04-24 1:43PM EDT114.000.030.000.000.00-294025.00%
XOM240426P001150002024-04-24 3:40PM EDT115.000.040.000.000.00-609012.50%
XOM240426P001160002024-04-24 3:06PM EDT116.000.090.000.000.00-315012.50%
XOM240426P001170002024-04-24 3:59PM EDT117.000.130.000.000.00-213012.50%
XOM240426P001180002024-04-24 3:59PM EDT118.000.220.000.000.00-521012.50%
XOM240426P001190002024-04-24 3:59PM EDT119.000.430.000.000.00-1,32406.25%
XOM240426P001200002024-04-24 3:59PM EDT120.000.710.000.000.00-3,07503.13%
XOM240426P001210002024-04-24 3:56PM EDT121.001.100.000.000.00-84000.20%
XOM240426P001220002024-04-24 3:39PM EDT122.001.700.000.000.00-7500.00%
XOM240426P001230002024-04-24 3:51PM EDT123.002.280.000.000.00-9000.00%
XOM240426P001240002024-04-24 3:52PM EDT124.003.100.000.000.00-2600.00%
XOM240426P001250002024-04-24 10:40AM EDT125.004.250.000.000.00-900.00%
XOM240426P001260002024-04-23 3:16PM EDT126.005.300.000.000.00-3900.00%
XOM240426P001270002024-04-19 1:02PM EDT127.006.890.000.000.00-100.00%
XOM240426P001280002024-04-24 10:44AM EDT128.007.350.000.000.00-1700.00%
XOM240426P001290002024-04-24 2:58PM EDT129.008.600.000.000.00-2100.00%
XOM240426P001300002024-04-17 1:16PM EDT130.0012.000.000.000.00--00.00%
XOM240426P001310002024-04-17 1:16PM EDT131.0013.000.000.000.00--00.00%
XOM240426P001320002024-04-24 2:49PM EDT132.0011.550.000.000.00-700.00%
XOM240426P001340002024-04-17 1:16PM EDT134.0016.000.000.000.00--00.00%
XOM240426P001370002024-04-24 2:58PM EDT137.0016.600.000.000.00-300.00%
XOM240426P001450002024-04-16 9:38AM EDT145.0025.600.000.000.00-100.00%