Singapore markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.07-2.73 (-2.30%)
At close: 04:01PM EDT
116.08 +0.01 (+0.01%)
Pre-market: 05:13AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240816C000650002024-05-14 11:22AM EDT65.0052.8546.2046.500.00--30.00%
XOM240816C000750002024-06-10 10:36AM EDT75.0039.4634.9038.650.00--50.00%
XOM240816C000800002024-07-15 9:35AM EDT80.0034.440.000.000.00-100.00%
XOM240816C000850002024-07-08 10:00AM EDT85.0028.900.000.000.00-300.00%
XOM240816C000900002024-07-10 9:52AM EDT90.0021.920.000.000.00-100.00%
XOM240816C000950002024-07-15 12:00PM EDT95.0021.050.000.000.00-3600.00%
XOM240816C001000002024-07-18 3:13PM EDT100.0018.980.000.000.00-2000.00%
XOM240816C001050002024-07-19 2:52PM EDT105.0012.000.000.000.00-1400.00%
XOM240816C001100002024-07-19 3:44PM EDT110.007.110.000.000.00-5600.00%
XOM240816C001150002024-07-19 3:58PM EDT115.003.500.000.000.00-1,29000.00%
XOM240816C001200002024-07-19 3:58PM EDT120.001.270.000.000.00-1,59503.13%
XOM240816C001250002024-07-19 3:59PM EDT125.000.370.000.000.00-1,71406.25%
XOM240816C001300002024-07-19 3:56PM EDT130.000.110.000.000.00-217012.50%
XOM240816C001350002024-07-19 9:30AM EDT135.000.110.000.000.00-1012.50%
XOM240816C001400002024-07-19 3:25PM EDT140.000.020.000.000.00-204012.50%
XOM240816C001450002024-07-10 3:51PM EDT145.000.010.000.000.00-50025.00%
XOM240816C001500002024-05-31 12:11PM EDT150.000.020.001.260.00-607163.38%
XOM240816C001550002024-07-10 1:40PM EDT155.000.010.000.000.00--025.00%
XOM240816C001600002024-07-09 2:06PM EDT160.000.010.000.000.00--025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240816P000600002024-06-10 3:28PM EDT60.000.040.000.260.00--3113.48%
XOM240816P000650002024-06-17 12:04PM EDT65.000.020.000.660.00--1116.89%
XOM240816P000750002024-06-20 2:16PM EDT75.000.050.001.060.00--2100.10%
XOM240816P000800002024-06-26 3:59PM EDT80.000.050.000.000.00-401025.00%
XOM240816P000850002024-07-09 1:40PM EDT85.000.050.000.000.00-2025.00%
XOM240816P000900002024-07-18 12:53PM EDT90.000.010.000.000.00-10025.00%
XOM240816P000950002024-07-19 3:24PM EDT95.000.070.000.000.00-17012.50%
XOM240816P001000002024-07-19 3:24PM EDT100.000.100.000.000.00-17012.50%
XOM240816P001050002024-07-19 3:58PM EDT105.000.330.000.000.00-16306.25%
XOM240816P001100002024-07-19 3:54PM EDT110.000.980.000.000.00-2,00206.25%
XOM240816P001150002024-07-19 3:58PM EDT115.002.580.000.000.00-96000.78%
XOM240816P001200002024-07-19 3:34PM EDT120.005.600.000.000.00-16500.00%
XOM240816P001250002024-07-19 2:19PM EDT125.009.100.000.000.00-400.00%
XOM240816P001300002024-07-11 1:12PM EDT130.0018.050.000.000.00-100.00%
XOM240816P001350002024-06-24 9:35AM EDT135.0024.400.000.000.00-500.00%
XOM240816P001400002024-06-06 10:01AM EDT140.0026.4225.0528.800.00-1081.73%
XOM240816P001500002024-06-06 11:39AM EDT150.0036.3935.0538.750.00--098.02%