Singapore Markets open in 3 hrs 48 mins

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.83+0.20 (+0.17%)
At close: 04:02PM EDT
115.85 +0.02 (+0.02%)
After hours: 05:09PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM231006C000800002023-10-02 11:32AM EDT80.0035.2535.6036.100.00-36135.94%
XOM231006C000900002023-08-28 12:55PM EDT90.0020.0026.7027.750.00--10210.01%
XOM231006C000950002023-10-03 12:28PM EDT95.0021.1520.7521.05-0.30-1.40%3191.41%
XOM231006C000960002023-09-25 11:43AM EDT96.0020.1019.6520.050.00-6673.44%
XOM231006C000970002023-09-25 10:42AM EDT97.0018.7518.6519.050.00-4570.31%
XOM231006C000980002023-09-19 11:53AM EDT98.0019.6517.7518.100.00--582.81%
XOM231006C000990002023-09-22 3:03PM EDT99.0016.7016.6517.100.00--369.92%
XOM231006C001000002023-10-03 9:50AM EDT100.0016.0515.6516.05-1.68-9.48%111259.38%
XOM231006C001020002023-09-27 12:23PM EDT102.0016.8913.7014.100.00-31762.50%
XOM231006C001030002023-09-26 11:52AM EDT103.0013.4512.8013.050.00-5761.52%
XOM231006C001040002023-09-29 12:45PM EDT104.0013.8511.7012.050.00-364650.59%
XOM231006C001050002023-09-29 12:44PM EDT105.0012.6810.8011.100.00-91755.47%
XOM231006C001060002023-10-02 1:55PM EDT106.009.609.8010.050.00-209958.30%
XOM231006C001070002023-09-29 10:25AM EDT107.0010.408.809.150.00-11558.79%
XOM231006C001080002023-10-03 2:20PM EDT108.007.737.808.10-1.63-17.41%313251.17%
XOM231006C001090002023-10-03 11:42AM EDT109.006.556.857.10-0.99-13.13%12646.14%
XOM231006C001100002023-10-03 1:20PM EDT110.005.955.856.15+0.21+3.66%18222843.12%
XOM231006C001110002023-10-03 3:24PM EDT111.005.154.955.20+0.35+7.29%1213539.55%
XOM231006C001120002023-10-03 3:23PM EDT112.004.254.054.30+0.30+7.59%8244537.01%
XOM231006C001130002023-10-03 3:49PM EDT113.003.413.253.45+0.11+3.33%3418634.86%
XOM231006C001140002023-10-03 3:46PM EDT114.002.632.572.64+0.14+5.62%14485632.42%
XOM231006C001150002023-10-03 3:59PM EDT115.001.861.891.95+0.01+0.54%7,4332,29631.10%
XOM231006C001160002023-10-03 3:59PM EDT116.001.291.331.370.00-2,5202,61730.03%
XOM231006C001170002023-10-03 3:59PM EDT117.000.850.880.91-0.02-2.30%2,0103,58429.20%
XOM231006C001180002023-10-03 3:59PM EDT118.000.550.550.58+0.02+3.77%6,2733,67928.81%
XOM231006C001190002023-10-03 3:59PM EDT119.000.320.320.35+0.01+3.23%5163,17228.52%
XOM231006C001200002023-10-03 3:59PM EDT120.000.190.180.20+0.01+5.56%1,2205,68328.37%
XOM231006C001210002023-10-03 3:59PM EDT121.000.110.100.120.00-1,2953,83528.91%
XOM231006C001220002023-10-03 3:57PM EDT122.000.070.050.080.00-6731,02830.27%
XOM231006C001230002023-10-03 3:36PM EDT123.000.050.030.050.00-2672,26231.25%
XOM231006C001240002023-10-03 3:54PM EDT124.000.020.010.03-0.01-33.33%2821,35431.84%
XOM231006C001250002023-10-03 12:45PM EDT125.000.020.000.020.00-4131,35832.81%
XOM231006C001260002023-10-03 3:10PM EDT126.000.010.000.020.00-1081,92935.94%
XOM231006C001270002023-10-03 9:54AM EDT127.000.010.000.010.00-841,34335.94%
XOM231006C001280002023-10-02 10:08AM EDT128.000.010.000.040.00-921145.90%
XOM231006C001290002023-10-02 10:09AM EDT129.000.010.000.010.00-15940.63%
XOM231006C001300002023-10-02 11:00AM EDT130.000.010.000.010.00-547443.75%
XOM231006C001310002023-09-29 2:57PM EDT131.000.010.000.010.00-335246.09%
XOM231006C001320002023-09-29 10:26AM EDT132.000.010.000.010.00-14948.44%
XOM231006C001350002023-09-28 9:53AM EDT135.000.010.000.010.00-35251.56%
XOM231006C001400002023-09-28 9:33AM EDT140.000.010.000.010.00-53862.50%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM231006P000900002023-09-01 9:53AM EDT90.000.030.000.310.00-11127.73%
XOM231006P000930002023-08-30 10:18AM EDT93.000.140.000.020.00-2178.13%
XOM231006P000940002023-09-08 2:27PM EDT94.000.040.000.010.00-2268.75%
XOM231006P000950002023-10-03 9:38AM EDT95.000.010.000.010.00-31765.63%
XOM231006P000960002023-09-26 10:31AM EDT96.000.010.000.010.00-112362.50%
XOM231006P000970002023-09-21 2:25PM EDT97.000.020.000.010.00-72859.38%
XOM231006P000980002023-09-21 10:50AM EDT98.000.040.000.020.00-116060.94%
XOM231006P000990002023-09-22 2:55PM EDT99.000.030.000.020.00-246057.81%
XOM231006P001000002023-10-03 11:03AM EDT100.000.010.000.010.00-190550.00%
XOM231006P001010002023-10-03 10:57AM EDT101.000.010.000.020.00-34451.56%
XOM231006P001020002023-10-02 1:55PM EDT102.000.010.000.020.00-11223952.34%
XOM231006P001030002023-10-03 2:23PM EDT103.000.010.000.02-0.01-50.00%927548.44%
XOM231006P001040002023-10-03 2:38PM EDT104.000.020.010.02-0.01-33.33%2654045.31%
XOM231006P001050002023-10-03 12:29PM EDT105.000.020.000.02-0.01-33.33%21058041.41%
XOM231006P001060002023-10-03 3:31PM EDT106.000.020.010.03-0.01-33.33%1811,09740.23%
XOM231006P001070002023-10-03 3:10PM EDT107.000.040.020.04-0.01-20.00%41569238.28%
XOM231006P001080002023-10-03 3:51PM EDT108.000.040.030.05-0.04-50.00%51367535.74%
XOM231006P001090002023-10-03 3:31PM EDT109.000.060.060.07-0.06-50.00%1,5442,06233.79%
XOM231006P001100002023-10-03 3:55PM EDT110.000.120.090.11-0.03-20.00%3262,69932.62%
XOM231006P001110002023-10-03 3:59PM EDT111.000.180.160.18-0.12-40.00%5157031.84%
XOM231006P001120002023-10-03 3:59PM EDT112.000.290.260.29-0.05-14.71%5661,73431.10%
XOM231006P001130002023-10-03 3:59PM EDT113.000.450.420.44-0.08-15.09%89786229.98%
XOM231006P001140002023-10-03 3:59PM EDT114.000.690.640.67-0.08-10.39%2,6132,66729.15%
XOM231006P001150002023-10-03 3:58PM EDT115.001.030.961.00-0.10-8.85%1,5592,46828.52%
XOM231006P001160002023-10-03 3:58PM EDT116.001.451.391.43-0.08-5.23%6431,59027.74%
XOM231006P001170002023-10-03 3:52PM EDT117.002.021.931.97-0.16-7.34%5151,35326.81%
XOM231006P001180002023-10-03 3:55PM EDT118.002.752.562.74-0.25-8.33%771,50428.57%
XOM231006P001190002023-10-03 3:55PM EDT119.003.583.353.55-0.22-5.79%1321,06929.44%
XOM231006P001200002023-10-03 3:47PM EDT120.004.204.204.40-0.90-17.65%36984429.59%
XOM231006P001210002023-10-03 3:41PM EDT121.005.105.105.35-1.05-17.07%20815632.03%
XOM231006P001220002023-10-03 12:25PM EDT122.006.206.056.35+1.10+21.57%2311936.43%
XOM231006P001230002023-10-02 9:46AM EDT123.007.097.007.450.00-16145.46%
XOM231006P001240002023-09-29 11:56AM EDT124.006.858.058.400.00-41747.36%
XOM231006P001250002023-09-28 10:49AM EDT125.005.509.059.450.00-41354.00%
XOM231006P001260002023-09-29 11:25AM EDT126.008.1010.0510.350.00-2252.44%
XOM231006P001400002023-09-21 12:28PM EDT140.0023.9524.0024.400.00--076.56%