Singapore markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.21+1.94 (+1.71%)
At close: 04:02PM EDT
114.96 -0.25 (-0.22%)
Pre-market: 06:53AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241018C000750002024-06-21 2:26PM EDT75.0037.420.000.000.00-300.00%
XOM241018C000800002024-05-07 11:44AM EDT80.0036.7734.2034.750.00-1200.00%
XOM241018C000850002024-07-11 1:29PM EDT85.0027.730.000.000.00-180.00%
XOM241018C000900002024-07-09 12:42PM EDT90.0022.300.000.000.00-1100.00%
XOM241018C000950002024-07-15 1:29PM EDT95.0021.000.000.000.00-500.00%
XOM241018C001000002024-07-11 10:02AM EDT100.0013.490.000.000.00-1000.00%
XOM241018C001050002024-07-15 3:52PM EDT105.0012.080.000.000.00-254440.00%
XOM241018C001100002024-07-15 2:05PM EDT110.008.300.000.000.00-1991,2050.00%
XOM241018C001150002024-07-15 3:45PM EDT115.005.360.000.000.00-2702,8550.00%
XOM241018C001200002024-07-15 3:14PM EDT120.003.050.000.000.00-3657,7321.56%
XOM241018C001250002024-07-15 2:58PM EDT125.001.640.000.000.00-2945,6273.13%
XOM241018C001300002024-07-15 3:34PM EDT130.000.740.000.000.00-864,1766.25%
XOM241018C001350002024-07-15 2:39PM EDT135.000.350.000.000.00-834,0536.25%
XOM241018C001400002024-07-12 11:46AM EDT140.000.130.000.000.00-72,6746.25%
XOM241018C001450002024-07-12 11:47AM EDT145.000.100.000.000.00-8012.50%
XOM241018C001500002024-07-10 3:53PM EDT150.000.050.000.000.00-1012.50%
XOM241018C001550002024-07-12 1:40PM EDT155.000.040.000.000.00-255712.50%
XOM241018C001600002024-07-11 3:22PM EDT160.000.060.000.000.00-22612.50%
XOM241018C001650002024-05-23 2:36PM EDT165.000.050.000.130.00-45632.76%
XOM241018C001700002024-05-10 11:28AM EDT170.000.050.000.120.00-13134.67%
XOM241018C001750002024-06-10 11:32AM EDT175.000.120.001.290.00-112456.08%
XOM241018C001800002024-05-06 10:26AM EDT180.000.110.000.120.00-531438.87%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241018P000550002024-03-19 1:02PM EDT55.000.040.000.150.00-5561.33%
XOM241018P000600002024-06-21 2:32PM EDT60.000.010.000.000.00-3525.00%
XOM241018P000650002024-04-24 10:49AM EDT65.000.050.010.140.00-1052.83%
XOM241018P000700002024-07-01 9:35AM EDT70.000.050.000.000.00-10026325.00%
XOM241018P000750002024-07-08 12:58PM EDT75.000.050.000.000.00-14012.50%
XOM241018P000800002024-07-12 1:40PM EDT80.000.080.000.000.00-215312.50%
XOM241018P000850002024-07-15 11:52AM EDT85.000.110.000.000.00-2012.50%
XOM241018P000900002024-07-15 2:21PM EDT90.000.180.000.000.00-4256112.50%
XOM241018P000950002024-07-15 2:20PM EDT95.000.320.000.000.00-61,9336.25%
XOM241018P001000002024-07-15 3:54PM EDT100.000.670.000.000.00-1906.25%
XOM241018P001050002024-07-15 3:54PM EDT105.001.250.000.000.00-4303.13%
XOM241018P001100002024-07-15 3:59PM EDT110.002.410.000.000.00-794,3503.13%
XOM241018P001150002024-07-15 3:59PM EDT115.004.300.000.000.00-2032,7200.10%
XOM241018P001200002024-07-15 3:57PM EDT120.007.250.000.000.00-878360.00%
XOM241018P001250002024-07-15 3:57PM EDT125.0011.020.000.000.00-21580.00%
XOM241018P001300002024-07-02 9:36AM EDT130.0015.100.000.000.00-140.00%
XOM241018P001350002024-06-26 12:54PM EDT135.0021.000.000.000.00-210.00%
XOM241018P001400002024-06-04 2:09PM EDT140.0027.6123.6026.150.00-1033.45%
XOM241018P001450002024-05-01 2:11PM EDT145.0029.7525.7030.000.00--024.61%
XOM241018P001750002024-06-26 12:53PM EDT175.0061.150.000.000.00--00.00%
XOM241018P001800002024-06-26 12:53PM EDT180.0066.140.000.000.00--00.00%