Singapore markets open in 4 hours 44 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM260116C000500002024-01-18 2:08PM EST50.0046.9053.3555.750.00-260.00%
XOM260116C000550002024-01-30 3:28PM EST55.0049.7048.0052.500.00-1336.40%
XOM260116C000600002024-02-23 3:43PM EST60.0044.7045.4048.100.00-21735.36%
XOM260116C000650002024-02-13 9:51AM EST65.0038.4041.5542.850.00-816230.27%
XOM260116C000700002024-03-01 3:54PM EST70.0038.1035.8038.70+1.35+3.67%353429.91%
XOM260116C000750002024-02-16 9:46AM EST75.0032.3431.7034.650.00-18329.21%
XOM260116C000800002024-03-01 3:36PM EST80.0030.2329.4531.65+1.81+6.37%1054930.73%
XOM260116C000850002024-02-26 1:48PM EST85.0025.7525.4527.000.00-4027927.51%
XOM260116C000900002024-03-01 11:41AM EST90.0023.5021.9523.80+2.34+11.06%1163327.34%
XOM260116C000950002024-03-01 11:41AM EST95.0020.4319.0020.45+0.63+3.18%101,42926.36%
XOM260116C001000002024-03-01 1:47PM EST100.0017.3016.1518.50+0.81+4.91%1456527.54%
XOM260116C001050002024-03-01 2:08PM EST105.0014.8014.4515.85+0.40+2.78%31,13226.91%
XOM260116C001100002024-03-01 12:08PM EST110.0012.6511.9012.80+0.80+6.75%30556525.18%
XOM260116C001150002024-03-01 12:57PM EST115.0010.4510.2510.85+0.55+5.56%2049424.96%
XOM260116C001200002024-03-01 9:34AM EST120.008.807.909.20+0.72+8.91%101,66024.84%
XOM260116C001250002024-02-29 1:09PM EST125.006.906.757.950.00-238325.07%
XOM260116C001300002024-03-01 1:34PM EST130.005.815.556.55+0.11+1.93%125424.67%
XOM260116C001350002024-02-28 10:00AM EST135.004.803.705.700.00-112824.99%
XOM260116C001400002024-03-01 9:39AM EST140.003.953.604.65+0.05+1.28%149824.62%
XOM260116C001450002024-03-01 12:39PM EST145.003.152.903.30+0.19+6.42%22423.16%
XOM260116C001500002024-02-28 12:30PM EST150.002.322.312.730.00-124223.16%
XOM260116C001550002024-02-15 2:54PM EST155.001.851.772.430.00-23023.68%
XOM260116C001600002024-02-22 12:08PM EST160.001.661.371.880.00-12723.24%
XOM260116C001650002024-03-01 12:23PM EST165.001.351.061.54+0.10+8.00%110723.21%
XOM260116C001700002024-03-01 3:58PM EST170.001.091.001.10+0.11+11.22%212822.49%
XOM260116C001750002024-02-29 12:13PM EST175.001.000.801.110.00-21,71023.52%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM260116P000500002024-02-28 10:33AM EST50.000.630.510.690.00-21933.40%
XOM260116P000550002024-02-29 12:00PM EST55.000.810.451.070.00-21,76932.68%
XOM260116P000600002024-02-23 12:28PM EST60.001.280.911.340.00-146330.64%
XOM260116P000650002024-03-01 3:55PM EST65.001.561.501.81-0.10-6.02%311229.41%
XOM260116P000700002024-03-01 10:02AM EST70.002.971.882.21+0.68+29.69%313327.50%
XOM260116P000750002024-03-01 11:13AM EST75.002.802.753.75-0.15-5.08%435029.07%
XOM260116P000800002024-02-27 11:02AM EST80.004.053.604.900.00-2995828.42%
XOM260116P000850002024-02-29 11:09AM EST85.005.104.706.000.00-146227.17%
XOM260116P000900002024-03-01 3:18PM EST90.006.265.057.30-0.39-5.86%501,07725.99%
XOM260116P000950002024-02-27 1:06PM EST95.008.107.608.850.00-11,04524.92%
XOM260116P001000002024-03-01 3:55PM EST100.009.579.4010.60-0.33-3.33%32,33523.80%
XOM260116P001050002024-03-01 12:38PM EST105.0012.0011.0512.65-0.10-0.83%272222.79%
XOM260116P001100002024-03-01 10:57AM EST110.0014.0012.9015.25-0.65-4.44%534122.26%
XOM260116P001150002024-01-08 10:47AM EST115.0021.8919.1520.000.00-194324.98%
XOM260116P001200002024-02-13 1:08PM EST120.0021.9919.3020.750.00-125520.22%
XOM260116P001250002023-12-11 12:40PM EST125.0028.5827.6030.100.00-101030.45%
XOM260116P001300002024-01-08 3:24PM EST130.0033.0029.0531.150.00-2725.55%
XOM260116P001400002024-01-16 2:11PM EST140.0043.0036.1037.200.00--321.02%
XOM260116P001450002024-02-29 11:19AM EST145.0040.3537.4041.200.00-1119.90%
XOM260116P001500002024-02-05 10:23AM EST150.0049.9042.2045.950.00-1020.52%
XOM260116P001550002023-10-19 11:07AM EST155.0042.5048.4551.650.00-10023.94%
XOM260116P001600002023-09-21 12:58PM EST160.0044.3547.0052.000.00-440.00%
XOM260116P001700002023-11-02 2:52PM EST170.0061.5065.6068.550.00-2032.73%
XOM260116P001750002024-02-05 12:57PM EST175.0073.5467.2570.950.00--026.39%