XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230602C000600002023-05-08 11:16AM EDT60.0050.2543.2043.350.00--0310.94%
XOM230602C000800002023-05-26 1:57PM EDT80.0025.0223.1523.300.00-11118.75%
XOM230602C000930002023-05-24 10:48AM EDT93.0015.2510.1510.300.00--153.13%
XOM230602C000940002023-05-31 12:03PM EDT94.008.479.259.400.00-62775.20%
XOM230602C000950002023-05-31 12:14PM EDT95.007.558.208.350.00-4460.55%
XOM230602C000960002023-05-31 3:50PM EDT96.006.357.207.350.00-1153.91%
XOM230602C000970002023-06-01 11:22AM EDT97.006.206.256.40-2.85-31.49%1254.30%
XOM230602C000980002023-05-31 10:20AM EDT98.004.855.205.350.00-107449.41%
XOM230602C000990002023-06-01 11:22AM EDT99.004.204.254.40+0.55+15.07%1068945.80%
XOM230602C001000002023-06-01 10:55AM EDT100.003.003.153.25+0.43+16.73%1941524.61%
XOM230602C001010002023-06-01 11:22AM EDT101.002.352.402.50+0.56+31.28%1818434.18%
XOM230602C001020002023-06-01 11:22AM EDT102.001.581.541.61+0.41+35.04%1,10535928.61%
XOM230602C001030002023-06-01 11:23AM EDT103.000.940.870.92+0.29+44.62%1,19299026.47%
XOM230602C001040002023-06-01 11:23AM EDT104.000.460.420.45+0.08+21.05%1,3402,61025.44%
XOM230602C001050002023-06-01 11:23AM EDT105.000.180.170.18-0.01-5.26%1,5702,76324.71%
XOM230602C001060002023-06-01 11:21AM EDT106.000.070.060.07-0.02-22.22%2492,18325.39%
XOM230602C001070002023-06-01 11:15AM EDT107.000.030.020.03-0.02-40.00%2802,61026.95%
XOM230602C001080002023-06-01 10:35AM EDT108.000.020.010.020.00-4692,26430.47%
XOM230602C001090002023-06-01 11:02AM EDT109.000.020.010.02-0.01-33.33%1311,19835.55%
XOM230602C001100002023-06-01 11:17AM EDT110.000.010.000.02-0.01-50.00%753,39540.63%
XOM230602C001110002023-06-01 9:57AM EDT111.000.010.000.01-0.01-50.00%2380141.41%
XOM230602C001120002023-06-01 10:43AM EDT112.000.010.000.01-0.01-50.00%149046.09%
XOM230602C001130002023-06-01 9:44AM EDT113.000.010.000.020.00-1150350.00%
XOM230602C001140002023-05-31 3:08PM EDT114.000.010.000.020.00-5759354.69%
XOM230602C001150002023-05-31 2:46PM EDT115.000.010.000.020.00-81,03459.38%
XOM230602C001160002023-05-31 10:30AM EDT116.000.020.000.020.00-192062.50%
XOM230602C001170002023-06-01 11:15AM EDT117.000.010.000.010.00-275962.50%
XOM230602C001180002023-05-31 1:33PM EDT118.000.010.000.010.00-147665.63%
XOM230602C001190002023-05-30 1:49PM EDT119.000.020.000.020.00-275975.00%
XOM230602C001200002023-06-01 11:07AM EDT120.000.020.000.02+0.01+100.00%11,88978.13%
XOM230602C001210002023-05-31 10:30AM EDT121.000.020.000.020.00-119682.81%
XOM230602C001220002023-05-24 3:56PM EDT122.000.030.000.020.00-138185.94%
XOM230602C001230002023-05-19 1:43PM EDT123.000.020.000.020.00-57890.63%
XOM230602C001240002023-05-17 2:24PM EDT124.000.010.000.020.00-25793.75%
XOM230602C001250002023-05-25 12:40PM EDT125.000.010.000.020.00-128596.88%
XOM230602C001260002023-05-17 9:47AM EDT126.000.010.000.090.00-1110120.31%
XOM230602C001270002023-05-23 10:25AM EDT127.000.020.000.020.00-1,1931,224104.69%
XOM230602C001280002023-05-30 3:49PM EDT128.000.020.000.090.00-466128.91%
XOM230602C001290002023-05-31 3:13PM EDT129.000.050.000.090.00-156132.81%
XOM230602C001300002023-05-11 9:46AM EDT130.000.020.000.010.00-666106.25%
XOM230602C001350002023-05-01 10:36AM EDT135.000.020.000.010.00-1021125.00%
XOM230602C001400002023-04-28 9:31AM EDT140.000.080.000.070.00-1414167.97%
XOM230602C001450002023-05-03 10:03AM EDT145.000.030.000.010.00-33150.00%
XOM230602C001500002023-04-20 10:47AM EDT150.000.050.000.020.00--5175.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230602P000750002023-05-25 12:52PM EDT75.000.020.000.090.00-514187.50%
XOM230602P000800002023-05-17 9:49AM EDT80.000.020.000.030.00-12619134.38%
XOM230602P000850002023-05-31 2:33PM EDT85.000.010.000.010.00-120193.75%
XOM230602P000900002023-06-01 10:56AM EDT90.000.010.010.010.00-749773.44%
XOM230602P000910002023-05-30 10:45AM EDT91.000.030.000.020.00-292568.75%
XOM230602P000920002023-05-30 3:46PM EDT92.000.020.000.030.00-74965.63%
XOM230602P000930002023-05-31 12:42PM EDT93.000.020.000.020.00-145457.81%
XOM230602P000940002023-06-01 9:50AM EDT94.000.020.000.020.00-1510252.34%
XOM230602P000950002023-06-01 10:57AM EDT95.000.010.010.02-0.03-75.00%311,27250.00%
XOM230602P000960002023-05-31 3:37PM EDT96.000.050.010.020.00-5116746.09%
XOM230602P000970002023-06-01 10:42AM EDT97.000.030.020.03-0.04-57.14%6862142.97%
XOM230602P000980002023-06-01 11:12AM EDT98.000.040.020.04-0.04-50.00%22797838.67%
XOM230602P000990002023-06-01 10:59AM EDT99.000.060.040.06-0.15-71.43%12060235.16%
XOM230602P001000002023-06-01 11:18AM EDT100.000.090.070.09-0.24-72.73%1,0341,82631.06%
XOM230602P001010002023-06-01 11:21AM EDT101.000.160.160.20-0.38-70.37%82165530.18%
XOM230602P001020002023-06-01 11:22AM EDT102.000.340.310.34-0.56-62.22%1,0011,14126.66%
XOM230602P001030002023-06-01 11:21AM EDT103.000.750.630.70-0.59-44.03%28179326.47%
XOM230602P001040002023-06-01 11:22AM EDT104.001.241.161.21-0.89-41.78%11559324.71%
XOM230602P001050002023-06-01 11:22AM EDT105.001.921.901.98-0.98-33.79%5868425.78%
XOM230602P001060002023-06-01 11:22AM EDT106.002.822.702.85-0.88-23.78%4755025.39%
XOM230602P001070002023-06-01 11:22AM EDT107.003.853.703.85-1.45-27.36%1960632.03%
XOM230602P001080002023-06-01 10:35AM EDT108.005.674.905.05-0.26-4.38%1144253.91%
XOM230602P001090002023-06-01 10:23AM EDT109.007.135.705.85+0.54+8.19%2520544.34%
XOM230602P001100002023-06-01 10:47AM EDT110.007.326.706.95-0.48-6.15%26960.74%
XOM230602P001110002023-05-30 2:47PM EDT111.007.447.708.000.00-61755.86%
XOM230602P001120002023-05-31 2:47PM EDT112.009.858.708.850.00-1404161.33%
XOM230602P001130002023-05-31 12:01PM EDT113.0010.579.659.850.00-1466.80%
XOM230602P001140002023-05-24 10:02AM EDT114.0011.4510.7010.95+4.55+65.94%1066.80%
XOM230602P001150002023-05-24 11:19AM EDT115.007.2511.5511.750.00-200.00%
XOM230602P001160002023-05-17 3:45PM EDT116.0011.2612.8013.000.00-2190.43%
XOM230602P001170002023-05-24 9:32AM EDT117.009.2013.7514.150.00-10102.34%
XOM230602P001180002023-05-31 11:56AM EDT118.0015.4014.8014.950.00-1096.88%
XOM230602P001190002023-05-24 3:15PM EDT119.0011.6515.7015.850.00-2296.88%
XOM230602P001200002023-05-26 1:37PM EDT120.0014.9516.8017.000.00-10110.94%
XOM230602P001210002023-05-01 10:36AM EDT121.006.8018.2018.450.00-50159.57%
XOM230602P001220002023-05-02 2:20PM EDT122.0012.5518.7019.050.00-10116.02%
XOM230602P001230002023-04-20 9:50AM EDT123.009.9516.5016.950.00--00.00%
XOM230602P001240002023-05-24 10:32AM EDT124.0016.4020.8021.050.00-20134.77%
XOM230602P001250002023-05-03 10:34AM EDT125.0017.1321.5021.850.00-10124.22%
XOM230602P001260002023-05-12 12:14PM EDT126.0021.1022.6522.800.00--0109.38%
XOM230602P001270002023-05-18 9:39AM EDT127.0022.1023.6024.100.00-10132.81%
XOM230602P001290002023-05-15 9:57AM EDT129.0023.6525.8026.100.00--0162.11%
XOM230602P001350002023-04-18 10:30AM EDT135.0020.5029.0029.500.00--00.00%
XOM230602P001550002023-05-18 1:28PM EDT155.0049.9051.7552.050.00-10251.56%