Singapore markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.11-0.93 (-0.85%)
At close: 04:03PM EDT
109.00 -0.11 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240920C000500002024-05-23 2:10PM EDT50.0064.5058.7060.950.00-11011091.46%
XOM240920C000550002024-05-15 11:12AM EDT55.0063.3553.3056.000.00-24061177.10%
XOM240920C000600002024-05-14 3:27PM EDT60.0058.2548.6052.850.00--1588.06%
XOM240920C000650002024-05-16 11:58AM EDT65.0054.6043.4046.700.00-7668.31%
XOM240920C000700002024-05-24 11:41AM EDT70.0044.3437.5041.150.00-103174.15%
XOM240920C000750002024-06-10 10:28AM EDT75.0039.2033.5036.250.00-11566.19%
XOM240920C000800002024-06-04 2:38PM EDT80.0033.0128.5531.900.00-3514463.18%
XOM240920C000850002024-05-13 10:11AM EDT85.0033.4525.6528.100.00-8238154.27%
XOM240920C000900002024-06-07 9:34AM EDT90.0024.2019.8520.600.00-263336.37%
XOM240920C000950002024-06-13 9:56AM EDT95.0015.5015.2515.95-0.98-5.95%21,08431.57%
XOM240920C001000002024-06-14 2:01PM EDT100.0011.1211.1511.60-0.98-8.10%122,39527.66%
XOM240920C001050002024-06-14 3:54PM EDT105.007.407.457.65-0.90-10.84%1523,34824.16%
PXD240920C001100002024-05-02 10:30AM EDT110.00161.200.000.000.00-200.39%
XOM240920C001150002024-06-14 3:46PM EDT115.002.442.442.51-0.41-14.39%5205,22321.18%
XOM240920C001200002024-06-14 3:52PM EDT120.001.191.201.30-0.34-22.22%8937,98820.94%
XOM240920C001250002024-06-14 3:56PM EDT125.000.600.560.60-0.12-16.67%5869,41820.61%
XOM240920C001300002024-06-14 3:30PM EDT130.000.270.250.29-0.08-22.86%1194,55520.95%
XOM240920C001350002024-06-14 1:28PM EDT135.000.130.110.19-0.04-23.53%1272,15922.51%
XOM240920C001400002024-06-14 12:27PM EDT140.000.070.050.14-0.03-30.00%76,42424.32%
XOM240920C001450002024-06-14 12:48PM EDT145.000.050.040.05-0.01-16.67%266723.44%
XOM240920C001500002024-06-06 11:02AM EDT150.000.060.010.150.00-192730.08%
XOM240920C001550002024-06-05 1:49PM EDT155.000.040.000.130.00-1014331.93%
XOM240920C001600002024-06-05 1:49PM EDT160.000.030.010.120.00-710633.89%
XOM240920C001650002024-06-05 1:48PM EDT165.000.040.000.060.00-715033.11%
XOM240920C001700002024-04-23 11:42AM EDT170.000.080.000.000.00-11712.50%
XOM240920C001750002024-06-07 9:50AM EDT175.000.050.000.110.00-1027539.94%
XOM240920C001800002024-05-02 9:31AM EDT180.000.060.000.140.00-13443.31%
PXD240920C002100002024-04-24 12:24PM EDT210.0067.400.000.000.00-3625.00%
PXD240920C002400002024-04-16 1:34PM EDT240.0033.880.000.000.00-11325.00%
PXD240920C002500002024-05-02 3:57PM EDT250.0027.580.000.000.00-522025.00%
PXD240920C002600002024-05-02 3:02PM EDT260.0021.600.000.000.00-420125.00%
PXD240920C002700002024-05-02 1:34PM EDT270.0015.200.000.000.00-133225.00%
PXD240920C002800002024-05-02 11:59AM EDT280.009.740.000.000.00-620825.00%
PXD240920C002900002024-05-01 2:42PM EDT290.007.120.000.000.00-219650.00%
PXD240920C003000002024-04-29 11:48AM EDT300.006.000.000.000.00-510550.00%
PXD240920C003100002024-05-01 3:31PM EDT310.003.800.000.000.00-18450.00%
PXD240920C003200002024-04-23 1:15PM EDT320.003.650.000.000.00-11350.00%
PXD240920C003300002024-05-01 3:31PM EDT330.001.800.000.00+1.80--150.00%
PXD240920C003400002024-05-01 3:30PM EDT340.001.000.000.000.00-1250.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240920P000500002024-06-05 11:53AM EDT50.000.020.000.100.00-140160.94%
XOM240920P000550002024-02-07 11:16AM EDT55.000.100.000.220.00-21059.57%
XOM240920P000600002024-05-31 2:44PM EDT60.000.080.000.120.00-36253.32%
XOM240920P000650002024-05-22 2:17PM EDT65.000.030.000.140.00-64,42347.95%
XOM240920P000700002024-06-11 2:13PM EDT70.000.040.000.070.00-301,10237.89%
XOM240920P000750002024-06-12 2:59PM EDT75.000.070.050.200.00-151,03738.18%
XOM240920P000800002024-06-14 1:31PM EDT80.000.110.050.12+0.01+10.00%12,40429.83%
XOM240920P000850002024-06-14 10:25AM EDT85.000.200.100.24+0.04+25.00%371,53027.95%
XOM240920P000900002024-06-14 10:25AM EDT90.000.420.380.42+0.08+23.53%565,17325.46%
XOM240920P000950002024-06-14 3:40PM EDT95.000.800.760.82+0.10+14.29%163,48023.78%
XOM240920P001000002024-06-14 2:37PM EDT100.001.551.471.53+0.23+17.42%434,07522.06%
XOM240920P001050002024-06-14 3:54PM EDT105.002.862.742.81+0.45+18.67%3496,98220.69%
XOM240920P001100002024-06-14 3:40PM EDT110.004.904.754.90+0.60+13.95%6034,00819.62%
XOM240920P001150002024-06-14 12:21PM EDT115.007.877.408.15+0.87+12.43%68,71719.97%
XOM240920P001200002024-06-14 3:55PM EDT120.0011.8511.1511.75+1.05+9.72%46,60518.06%
XOM240920P001250002024-06-12 12:08PM EDT125.0014.1414.6016.400.00-18,57119.76%
XOM240920P001300002024-06-03 9:48AM EDT130.0015.4020.3521.350.00-3423.22%
XOM240920P001350002024-05-21 12:07PM EDT135.0016.7524.3527.400.00-2036.66%
XOM240920P001400002024-06-12 1:24PM EDT140.0028.9029.3532.400.00-51040.72%
XOM240920P001450002024-05-15 3:50PM EDT145.0026.8034.3537.400.00-2244.51%
XOM240920P001500002024-05-15 3:50PM EDT150.0031.8239.4542.400.00-2048.08%
PXD240920P001800002024-04-09 10:41AM EDT180.000.450.000.000.00-130.00%
PXD240920P001900002024-04-19 2:57PM EDT190.000.600.000.000.00-1760.00%
PXD240920P001950002024-05-01 12:18PM EDT195.000.600.000.000.00-1520.00%
PXD240920P002100002024-05-01 2:39PM EDT210.001.400.000.000.00-11390.00%
PXD240920P002200002024-05-02 11:28AM EDT220.001.400.000.000.00-1460.00%
PXD240920P002300002024-05-02 10:31AM EDT230.002.500.000.000.00-341380.00%
PXD240920P002400002024-05-01 12:18PM EDT240.005.500.000.000.00-140.00%
PXD240920P002500002024-04-26 12:34PM EDT250.006.600.000.000.00-4180.00%
PXD240920P002600002024-05-01 2:41PM EDT260.0011.400.000.000.00-140.00%
PXD240920P002700002024-04-19 3:59PM EDT270.0013.500.000.000.00-4210.00%
PXD240920P002800002024-05-01 11:36AM EDT280.0022.000.000.000.00-21150.00%
PXD240920P002900002024-04-30 10:06AM EDT290.0024.000.000.00+24.00--10.00%
PXD240920P003000002024-04-29 10:08AM EDT300.0030.900.000.00+30.90--50.00%