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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM250321C000600002024-06-17 10:07AM EDT60.0049.630.000.000.00--20.00%
XOM250321C000700002024-05-31 9:45AM EDT70.0045.7643.5047.750.00-5553.49%
XOM250321C000800002024-06-06 10:15AM EDT80.0034.8933.2036.200.00--132.15%
XOM250321C000850002024-06-13 3:57PM EDT85.0027.4828.0031.600.00-56930.59%
XOM250321C000900002024-07-05 11:26AM EDT90.0025.650.000.000.00-1100.00%
XOM250321C000950002024-07-12 11:07AM EDT95.0020.700.000.000.00-200.00%
XOM250321C001000002024-07-05 11:26AM EDT100.0017.500.000.000.00-1800.00%
XOM250321C001050002024-07-15 12:44PM EDT105.0015.500.000.000.00-1400.00%
XOM250321C001100002024-07-15 12:03PM EDT110.0011.800.000.000.00-87010.00%
XOM250321C001150002024-07-15 12:22PM EDT115.009.080.000.000.00-29000.00%
XOM250321C001200002024-07-15 3:05PM EDT120.006.670.000.000.00-5601.56%
XOM250321C001250002024-07-15 3:42PM EDT125.004.700.000.000.00-12003.13%
XOM250321C001300002024-07-12 3:33PM EDT130.002.580.000.000.00-44473.13%
XOM250321C001350002024-07-15 9:44AM EDT135.001.750.000.000.00-12823.13%
XOM250321C001400002024-07-15 3:11PM EDT140.001.430.000.000.00-212046.25%
XOM250321C001450002024-07-15 12:32PM EDT145.000.950.000.000.00-106.25%
XOM250321C001500002024-07-15 2:43PM EDT150.000.650.000.000.00-306.25%
XOM250321C001550002024-04-22 10:37AM EDT155.001.960.720.760.00-512923.85%
XOM250321C001600002024-07-02 1:51PM EDT160.000.600.000.000.00-106.25%
XOM250321C001650002024-06-07 11:18AM EDT165.000.220.000.440.00-15524.68%
XOM250321C001700002024-05-03 12:31PM EDT170.000.350.240.330.00-2224.98%
XOM250321C001750002024-07-01 10:33AM EDT175.000.070.000.000.00-1312.50%
XOM250321C001800002024-06-20 1:45PM EDT180.000.120.000.000.00-135012.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM250321P000600002024-05-21 1:32PM EDT60.000.080.000.230.00-6239.55%
XOM250321P000650002024-06-17 10:54AM EDT65.000.080.000.000.00-1012.50%
XOM250321P000700002024-06-06 3:59PM EDT70.000.220.000.440.00-36149834.94%
XOM250321P000750002024-06-04 10:08AM EDT75.000.530.000.590.00-107532.65%
XOM250321P000800002024-07-10 1:36PM EDT80.000.550.000.000.00-1012.50%
XOM250321P000850002024-06-24 10:28AM EDT85.000.910.000.000.00-1376.25%
XOM250321P000900002024-07-11 10:16AM EDT90.001.320.000.000.00-106.25%
XOM250321P000950002024-07-15 11:54AM EDT95.001.550.000.000.00-112636.25%
XOM250321P001000002024-07-15 3:35PM EDT100.002.420.000.000.00-91,7103.13%
XOM250321P001050002024-07-15 2:34PM EDT105.003.500.000.000.00-491,7543.13%
XOM250321P001100002024-07-15 2:29PM EDT110.005.020.000.000.00-4701.56%
XOM250321P001150002024-07-15 12:25PM EDT115.006.950.000.000.00-2611,8560.10%
XOM250321P001200002024-07-15 12:23PM EDT120.009.450.000.000.00-105960.00%
XOM250321P001250002024-07-12 2:05PM EDT125.0014.150.000.000.00-1950.00%
XOM250321P001300002024-07-15 10:54AM EDT130.0016.900.000.000.00-200.00%
XOM250321P001350002024-07-08 12:17PM EDT135.0023.680.000.000.00-190.00%
XOM250321P001450002024-04-10 11:16AM EDT145.0025.1525.9030.000.00--915.28%