Singapore markets open in 4 hours 31 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.84+1.32 (+1.26%)
At close: 04:00PM EST
105.84 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621C000425002024-02-12 3:49PM EST42.5060.8062.3565.200.00-55390.48%
XOM240621C000450002024-02-12 3:36PM EST45.0058.2560.5062.700.00-2095.02%
XOM240621C000475002024-02-15 12:05PM EST47.5056.0057.9060.250.00-61961989.01%
XOM240621C000500002024-03-01 9:30AM EST50.0056.0555.4057.75+1.05+1.91%21783.98%
XOM240621C000550002024-02-15 11:10AM EST55.0048.2550.0052.800.00-41756470.56%
XOM240621C000600002024-02-01 2:01PM EST60.0042.7745.1547.900.00-1465.04%
XOM240621C000650002024-02-15 10:47AM EST65.0038.3140.1042.950.00-12957.18%
XOM240621C000700002024-02-28 10:00AM EST70.0035.9535.6038.000.00-112054.03%
XOM240621C000750002024-02-12 1:18PM EST75.0028.1329.5533.300.00-128161.82%
XOM240621C000775002024-02-20 12:15PM EST77.5027.4227.0531.300.00-416661.54%
XOM240621C000800002024-02-27 12:55PM EST80.0025.4025.5027.100.00-11,06142.90%
XOM240621C000825002024-02-23 1:54PM EST82.5022.6322.9025.850.00-19349.65%
XOM240621C000850002024-02-29 12:46PM EST85.0020.9021.6022.250.00-1069437.15%
XOM240621C000875002024-02-16 9:33AM EST87.5018.3019.2520.000.00-121935.56%
XOM240621C000900002024-02-29 12:48PM EST90.0016.2516.9517.650.00-191932.98%
XOM240621C000925002024-03-01 3:37PM EST92.5015.1914.4515.45+1.57+11.53%257531.23%
XOM240621C000950002024-03-01 11:39AM EST95.0013.6912.8513.75+2.09+18.02%321,63231.93%
XOM240621C000975002024-03-01 9:30AM EST97.5011.1710.7011.15+1.07+10.59%123,55927.27%
XOM240621C001000002024-03-01 3:31PM EST100.009.158.859.30+0.75+8.93%1018,99926.20%
XOM240621C001050002024-03-01 3:59PM EST105.006.055.956.05+0.70+13.08%3848,34924.24%
XOM240621C001100002024-03-01 3:53PM EST110.003.603.553.65+0.40+12.50%98111,99623.10%
XOM240621C001150002024-03-01 3:57PM EST115.001.961.942.02+0.24+13.95%31111,92522.30%
XOM240621C001200002024-03-01 3:51PM EST120.001.001.001.05+0.16+19.05%29916,00721.90%
XOM240621C001250002024-03-01 12:10PM EST125.000.540.490.56+0.12+28.57%4518,66922.16%
XOM240621C001300002024-03-01 11:32AM EST130.000.250.240.27+0.04+19.05%2075,89022.12%
XOM240621C001350002024-02-29 12:59PM EST135.000.110.120.140.00-217,51222.51%
XOM240621C001400002024-03-01 10:57AM EST140.000.060.070.080.00-28,57823.24%
XOM240621C001450002024-02-22 12:09PM EST145.000.040.010.100.00-172126.47%
XOM240621C001500002024-03-01 3:11PM EST150.000.030.000.03+0.01+50.00%32,30324.81%
XOM240621C001550002024-02-07 2:02PM EST155.000.050.000.110.00-274531.54%
XOM240621C001600002024-02-15 2:19PM EST160.000.040.000.100.00-143433.30%
XOM240621C001650002024-01-11 3:08PM EST165.000.030.000.110.00-828235.74%
XOM240621C001700002024-02-16 12:48PM EST170.000.050.000.090.00-939636.82%
XOM240621C001750002024-02-27 11:17AM EST175.000.030.000.050.00-601,09936.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621P000425002024-02-07 2:40PM EST42.500.010.000.090.00-221465.63%
XOM240621P000450002023-09-20 11:30AM EST45.000.060.000.140.00-114965.04%
XOM240621P000475002024-01-23 1:47PM EST47.500.020.000.050.00-13554.69%
XOM240621P000500002024-02-23 10:57AM EST50.000.010.000.050.00-736651.17%
XOM240621P000550002024-02-29 11:24AM EST55.000.030.010.100.00-11,10353.32%
XOM240621P000600002024-02-22 12:00PM EST60.000.010.010.070.00-55,26144.63%
XOM240621P000650002024-03-01 10:30AM EST65.000.020.020.12-0.03-60.00%201,61441.90%
XOM240621P000700002024-02-28 3:23PM EST70.000.070.030.140.00-28,02337.06%
XOM240621P000750002024-02-29 2:31PM EST75.000.130.100.120.00-21,77030.86%
XOM240621P000775002024-02-29 2:48PM EST77.500.170.140.160.00-1063829.64%
XOM240621P000800002024-03-01 11:13AM EST80.000.200.190.21-0.03-13.04%147,82428.37%
XOM240621P000825002024-02-28 10:59AM EST82.500.290.260.290.00-111,70427.37%
XOM240621P000850002024-03-01 2:53PM EST85.000.380.340.42-0.06-13.64%73,98026.71%
XOM240621P000875002024-02-26 1:48PM EST87.500.670.510.570.00-34,78025.76%
XOM240621P000900002024-03-01 3:54PM EST90.000.740.720.76-0.12-13.95%304,83324.71%
XOM240621P000925002024-03-01 2:22PM EST92.501.040.991.06-0.13-11.11%184,08524.06%
XOM240621P000950002024-03-01 1:05PM EST95.001.411.381.47-0.22-13.50%187,05223.51%
XOM240621P000975002024-03-01 12:43PM EST97.501.931.901.99-0.31-13.84%357,34122.90%
XOM240621P001000002024-03-01 3:55PM EST100.002.612.552.64-0.30-10.31%1,15210,62122.24%
XOM240621P001050002024-03-01 3:59PM EST105.004.454.354.50-0.50-10.10%3415,68621.18%
XOM240621P001100002024-03-01 2:33PM EST110.007.157.007.15-0.70-8.92%4613,80020.18%
XOM240621P001150002024-02-29 11:49AM EST115.0011.3510.4010.750.00-214,73420.03%
XOM240621P001200002024-02-28 9:37AM EST120.0015.7014.1514.950.00-52,13120.03%
XOM240621P001250002024-02-15 3:12PM EST125.0021.4017.9020.600.00-504129.19%
XOM240621P001300002023-12-26 3:08PM EST130.0027.7726.5028.950.00-2252.76%
XOM240621P001350002023-11-22 3:54PM EST135.0031.5032.4033.950.00-520053.43%
XOM240621P001400002023-09-11 12:27PM EST140.0026.0533.6534.200.00-103521.49%
XOM240621P001450002024-02-14 3:54PM EST145.0044.4037.6540.650.00-1145.04%
XOM240621P001500002024-02-14 3:54PM EST150.0049.4242.6545.650.00-1048.34%
XOM240621P001550002023-10-23 9:08AM EST155.0045.250.000.000.00-100.00%
XOM240621P001600002023-11-15 2:24PM EST160.0055.8058.5060.100.00-21079.09%
XOM240621P001650002023-11-15 2:45PM EST165.0061.3063.5065.150.00-51082.57%
XOM240621P001700002023-11-15 3:52PM EST170.0066.5068.5070.100.00-110085.60%
XOM240621P001750002023-10-20 9:14AM EST175.0063.5069.2570.900.00-3056.18%