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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM261218C000500002024-07-02 1:21PM EDT50.0064.150.000.000.00-100.00%
XOM261218C000550002024-05-03 9:53AM EDT55.0060.4260.5065.500.00-1246.88%
XOM261218C000600002024-07-16 3:25PM EDT60.0057.000.000.000.00-100.00%
XOM261218C000650002024-07-03 9:34AM EDT65.0050.490.000.000.00-100.00%
XOM261218C000700002024-07-16 3:57PM EDT70.0047.180.000.000.00-100.00%
XOM261218C000750002024-07-03 11:00AM EDT75.0041.110.000.000.00-1000.00%
XOM261218C000800002024-07-17 10:00AM EDT80.0040.300.000.000.00-500.00%
XOM261218C000850002024-07-18 1:04PM EDT85.0038.330.000.000.00-100.00%
XOM261218C000900002024-06-12 2:55PM EDT90.0027.9527.3531.450.00-3330723.62%
XOM261218C000950002024-07-18 10:28AM EDT95.0030.500.000.000.00-4000.00%
XOM261218C001000002024-07-19 2:33PM EDT100.0025.450.000.000.00-13500.00%
XOM261218C001050002024-06-14 3:45PM EDT105.0018.1617.5522.450.00-420223.98%
XOM261218C001100002024-07-19 2:28PM EDT110.0020.250.000.000.00-1200.00%
XOM261218C001150002024-07-19 10:58AM EDT115.0018.020.000.000.00-200.00%
XOM261218C001200002024-07-19 3:46PM EDT120.0014.830.000.000.00-3200.39%
XOM261218C001250002024-07-19 10:44AM EDT125.0014.000.000.000.00-2401.56%
XOM261218C001300002024-07-19 1:56PM EDT130.0011.550.000.000.00-1001.56%
XOM261218C001350002024-07-18 2:10PM EDT135.0010.800.000.000.00-50301.56%
XOM261218C001400002024-07-19 12:38PM EDT140.008.450.000.000.00-503.13%
XOM261218C001450002024-07-17 9:55AM EDT145.007.100.000.000.00-303.13%
XOM261218C001500002024-07-18 12:45PM EDT150.006.800.000.000.00-6403.13%
XOM261218C001550002024-07-12 1:47PM EDT155.004.170.000.000.00-1703.13%
XOM261218C001600002024-07-11 3:52PM EDT160.003.360.000.000.00-303.13%
XOM261218C001650002024-06-26 3:28PM EDT165.003.440.000.000.00-106.25%
XOM261218C001700002024-07-18 11:41AM EDT170.003.400.000.000.00-106.25%
XOM261218C001750002024-07-17 1:19PM EDT175.002.500.000.000.00-106.25%
XOM261218C001800002024-07-19 10:43AM EDT180.002.000.000.000.00-206.25%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM261218P000500002024-07-19 3:53PM EDT50.000.500.000.000.00-2012.50%
XOM261218P000550002024-05-31 12:38PM EDT55.000.770.001.310.00-133233.13%
XOM261218P000600002024-07-05 2:07PM EDT60.001.000.000.000.00-106.25%
XOM261218P000650002024-07-12 2:42PM EDT65.001.430.000.000.00-106.25%
XOM261218P000700002024-06-25 3:32PM EDT70.001.840.000.000.00-8006.25%
XOM261218P000750002024-07-19 10:45AM EDT75.002.300.000.000.00-1006.25%
XOM261218P000800002024-07-18 10:07AM EDT80.002.850.000.000.00-206.25%
XOM261218P000850002024-07-19 2:32PM EDT85.004.080.000.000.00-103.13%
XOM261218P000900002024-07-05 12:53PM EDT90.005.650.000.000.00-103.13%
XOM261218P000950002024-07-18 12:54PM EDT95.006.000.000.000.00-103.13%
XOM261218P001000002024-06-21 10:09AM EDT100.009.227.209.850.00-329125.13%
XOM261218P001050002024-07-19 1:23PM EDT105.009.300.000.000.00-101.56%
XOM261218P001100002024-07-19 9:36AM EDT110.0010.700.000.000.00-2000.78%
XOM261218P001150002024-07-18 12:49PM EDT115.0012.700.000.000.00-1,08200.20%
XOM261218P001200002024-07-18 12:45PM EDT120.0014.950.000.000.00-1,00200.00%
XOM261218P001250002024-07-11 2:11PM EDT125.0019.800.000.000.00-1,00000.00%
XOM261218P001300002024-05-30 11:58AM EDT130.0022.3519.5024.500.00-43521.96%
XOM261218P001350002024-07-01 9:45AM EDT135.0021.700.000.000.00--00.00%
XOM261218P001400002024-02-15 3:43PM EDT140.0037.4729.0034.000.00-6525.20%
XOM261218P001450002024-03-01 1:48PM EDT145.0039.9529.7532.650.00-13716.92%
XOM261218P001500002024-07-18 12:08PM EDT150.0032.700.000.000.00-200.00%
XOM261218P001550002024-03-28 12:21PM EDT155.0040.1437.9040.700.00-404015.52%
XOM261218P001600002024-05-09 11:54AM EDT160.0043.2645.0049.500.00-2024.33%