Singapore markets open in 8 hours 59 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.63-0.42 (-0.35%)
As of 12:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426C000900002024-04-19 3:47PM EDT90.0029.9430.2530.650.00-11154.69%
XOM240426C000930002024-03-22 12:58PM EDT93.0019.5524.7529.000.00-32298.54%
XOM240426C000940002024-03-07 2:55PM EDT94.0014.3025.6530.000.00--1278.03%
XOM240426C000950002024-04-12 9:45AM EDT95.0028.7525.1025.900.00-11189.06%
XOM240426C000960002024-04-16 2:09PM EDT96.0023.1024.1024.850.00--14175.39%
XOM240426C000970002024-04-24 3:30PM EDT97.0024.2023.0523.750.00-540151.56%
XOM240426C000980002024-04-16 2:09PM EDT98.0021.1022.1022.900.00--8168.55%
XOM240426C000990002024-03-25 9:41AM EDT99.0018.350.000.000.00-110.00%
XOM240426C001000002024-04-11 10:26AM EDT100.0021.2820.1020.850.00-1717148.83%
XOM240426C001010002024-04-23 10:01AM EDT101.0019.2519.3019.750.00-29127.34%
XOM240426C001020002024-04-10 10:10AM EDT102.0020.2018.2518.800.00-19129.30%
XOM240426C001030002024-04-24 10:44AM EDT103.0017.7017.1517.750.00-230115.43%
XOM240426C001040002024-04-19 1:15PM EDT104.0016.1716.2016.900.00-129128.32%
XOM240426C001050002024-04-25 11:45AM EDT105.0015.5915.4015.95+0.11+0.75%1113388.28%
XOM240426C001060002024-04-22 12:41PM EDT106.0014.8714.3015.050.00-26883.20%
XOM240426C001070002024-04-25 10:56AM EDT107.0013.2113.1013.70-0.49-3.58%613183.59%
XOM240426C001080002024-04-24 3:15PM EDT108.0013.0212.3012.800.00-28891.99%
XOM240426C001090002024-04-25 10:11AM EDT109.0011.1811.2011.95-0.10-0.89%411899.02%
XOM240426C001100002024-04-24 10:58AM EDT110.0010.4710.1010.900.00-1668688.38%
XOM240426C001110002024-04-25 10:03AM EDT111.009.459.159.80-0.38-3.87%2763773.24%
XOM240426C001120002024-04-24 3:37PM EDT112.009.298.108.950.00-1633978.32%
XOM240426C001130002024-04-25 11:31AM EDT113.007.377.157.85-0.93-11.20%2820364.55%
XOM240426C001140002024-04-25 10:41AM EDT114.006.426.256.85-0.41-6.00%5232957.91%
XOM240426C001150002024-04-25 11:41AM EDT115.005.655.555.70-0.55-8.87%2099539.06%
XOM240426C001160002024-04-25 10:40AM EDT116.004.454.454.80-0.41-8.44%576941.21%
XOM240426C001170002024-04-25 10:52AM EDT117.003.553.553.70-0.75-17.44%571,02027.34%
XOM240426C001180002024-04-25 10:51AM EDT118.002.752.802.90-0.68-19.83%1621,27532.03%
XOM240426C001190002024-04-25 11:42AM EDT119.002.132.062.10-0.52-19.62%2012,94231.06%
XOM240426C001200002024-04-25 11:45AM EDT120.001.381.381.42-0.51-26.98%4,1527,32730.27%
XOM240426C001210002024-04-25 11:43AM EDT121.000.920.920.93-0.38-29.23%1,5223,77430.96%
XOM240426C001220002024-04-25 11:43AM EDT122.000.560.550.57-0.29-34.12%2,6034,40331.40%
XOM240426C001230002024-04-25 11:38AM EDT123.000.310.310.32-0.20-39.22%9723,96631.45%
XOM240426C001240002024-04-25 11:42AM EDT124.000.170.170.18-0.14-45.16%7504,41532.23%
XOM240426C001250002024-04-25 11:41AM EDT125.000.090.080.10-0.09-50.00%6915,00533.20%
XOM240426C001260002024-04-25 11:45AM EDT126.000.050.040.05-0.04-44.44%5751,12133.59%
XOM240426C001270002024-04-25 10:59AM EDT127.000.030.020.03-0.03-50.00%1172,17535.16%
XOM240426C001280002024-04-25 9:57AM EDT128.000.020.010.020.00-282,73037.50%
XOM240426C001290002024-04-25 10:06AM EDT129.000.010.000.020.00-1463841.41%
XOM240426C001300002024-04-25 11:12AM EDT130.000.020.010.020.00-764,65445.70%
XOM240426C001310002024-04-24 1:35PM EDT131.000.010.000.030.00-4437852.34%
XOM240426C001320002024-04-22 2:30PM EDT132.000.020.000.020.00-7710953.91%
XOM240426C001330002024-04-22 11:40AM EDT133.000.010.000.050.00-2322059.38%
XOM240426C001340002024-04-22 10:38AM EDT134.000.010.000.050.00-1416663.28%
XOM240426C001350002024-04-23 9:31AM EDT135.000.010.000.010.00-816456.25%
XOM240426C001360002024-04-19 1:46PM EDT136.000.010.000.050.00-2162070.31%
XOM240426C001400002024-04-18 10:25AM EDT140.000.020.000.040.00-1311482.81%
XOM240426C001450002024-04-15 3:01PM EDT145.000.020.000.040.00-113,05799.22%
XOM240426C001500002024-04-19 10:21AM EDT150.000.030.000.050.00-11118.75%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426P000900002024-04-03 2:28PM EDT90.000.010.000.030.00-155150.00%
XOM240426P000930002024-03-18 9:34AM EDT93.000.080.000.060.00--1145.31%
XOM240426P000940002024-03-25 11:32AM EDT94.000.020.000.060.00-1516140.63%
XOM240426P000950002024-04-02 9:45AM EDT95.000.020.000.050.00-549132.03%
XOM240426P000960002024-04-02 3:22PM EDT96.000.030.000.050.00-2083126.56%
XOM240426P000970002024-04-04 10:57AM EDT97.000.010.000.050.00-17121.88%
XOM240426P000980002024-04-02 1:00PM EDT98.000.010.000.050.00-2131116.41%
XOM240426P000990002024-04-03 3:29PM EDT99.000.020.000.050.00-2534111.72%
XOM240426P001000002024-04-05 3:58PM EDT100.000.010.000.030.00-989100.00%
XOM240426P001010002024-04-08 10:49AM EDT101.000.040.000.050.00-160101.56%
XOM240426P001020002024-04-22 10:22AM EDT102.000.010.000.050.00-4116396.88%
XOM240426P001030002024-04-08 10:31AM EDT103.000.030.000.050.00-19391.41%
XOM240426P001040002024-04-22 11:47AM EDT104.000.020.000.050.00-487386.72%
XOM240426P001050002024-04-22 12:01PM EDT105.000.010.000.010.00-1127168.75%
XOM240426P001060002024-04-23 2:18PM EDT106.000.010.000.050.00-132976.56%
XOM240426P001070002024-04-24 10:31AM EDT107.000.010.000.020.00-2044364.06%
XOM240426P001080002024-04-24 10:45AM EDT108.000.010.000.050.00-1491,59467.19%
XOM240426P001090002024-04-23 2:51PM EDT109.000.010.000.020.00-113654.69%
XOM240426P001100002024-04-25 11:31AM EDT110.000.010.000.020.00-11059950.78%
XOM240426P001110002024-04-25 10:36AM EDT111.000.020.000.02+0.01+100.00%13042150.78%
XOM240426P001120002024-04-25 10:36AM EDT112.000.010.010.02-0.02-66.67%9263546.09%
XOM240426P001130002024-04-25 11:35AM EDT113.000.020.010.03+0.01+100.00%11386143.75%
XOM240426P001140002024-04-25 10:58AM EDT114.000.040.020.04+0.01+33.33%871,08040.43%
XOM240426P001150002024-04-25 11:36AM EDT115.000.060.050.06+0.02+50.00%6791,49537.89%
XOM240426P001160002024-04-25 11:39AM EDT116.000.080.080.10-0.01-11.11%3581,41436.13%
XOM240426P001170002024-04-25 11:42AM EDT117.000.150.160.18+0.02+15.38%2681,89734.96%
XOM240426P001180002024-04-25 11:40AM EDT118.000.310.310.33+0.09+40.91%1,1752,33134.62%
XOM240426P001190002024-04-25 11:44AM EDT119.000.540.530.54+0.11+25.58%1,6212,07033.35%
XOM240426P001200002024-04-25 11:44AM EDT120.000.900.910.93+0.19+26.76%1,9443,23634.33%
XOM240426P001210002024-04-25 11:39AM EDT121.001.401.361.40+0.30+27.27%6871,10433.79%
XOM240426P001220002024-04-25 11:13AM EDT122.002.281.992.03+0.58+34.12%6555934.18%
XOM240426P001230002024-04-25 10:22AM EDT123.003.702.792.97+1.42+62.28%13586441.60%
XOM240426P001240002024-04-25 11:29AM EDT124.003.703.603.75+0.60+19.35%2129241.50%
XOM240426P001250002024-04-25 9:53AM EDT125.004.754.404.95+0.50+11.76%328257.13%
XOM240426P001260002024-04-23 3:16PM EDT126.005.305.355.950.00-394950.59%
XOM240426P001270002024-04-19 1:02PM EDT127.006.896.106.950.00-1071.68%
XOM240426P001280002024-04-24 10:44AM EDT128.007.357.057.900.00-17576.27%
XOM240426P001290002024-04-24 2:58PM EDT129.008.607.958.850.00-21080.27%
XOM240426P001300002024-04-17 1:16PM EDT130.0012.009.059.650.00--074.61%
XOM240426P001310002024-04-17 1:16PM EDT131.0013.0010.1510.900.00--070.12%
XOM240426P001320002024-04-24 2:49PM EDT132.0011.5511.1511.850.00-7272.46%
XOM240426P001340002024-04-17 1:16PM EDT134.0016.0013.3013.650.00--078.71%
XOM240426P001370002024-04-24 2:58PM EDT137.0016.6016.3016.750.00-3198.83%
XOM240426P001450002024-04-16 9:38AM EDT145.0025.6024.1524.850.00-10128.91%