Singapore markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.24+1.27 (+1.10%)
At close: 04:01PM EDT
116.06 -0.18 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240405C000900002024-03-15 12:38PM EDT90.0021.6025.6027.500.00-77103.61%
XOM240405C000910002024-03-05 10:33AM EDT91.0013.9523.9026.400.00-45137.35%
XOM240405C000920002024-03-28 11:43AM EDT92.0023.6023.1025.75+0.79+3.46%1287.21%
XOM240405C000930002024-03-04 3:30PM EDT93.0012.2622.2524.650.00-2585.74%
XOM240405C000950002024-03-04 10:39AM EDT95.0010.4020.3022.400.00-1370.31%
XOM240405C000960002024-03-05 2:35PM EDT96.0010.9219.1521.500.00--164.45%
XOM240405C000970002024-03-28 11:37AM EDT97.0018.5818.9520.35+4.08+28.14%1183.20%
XOM240405C000980002024-03-28 11:34AM EDT98.0017.5817.2019.65+4.24+31.78%4467.09%
XOM240405C000990002024-03-28 1:31PM EDT99.0017.0016.5518.80+0.99+6.18%1176.76%
XOM240405C001000002024-03-26 10:01AM EDT100.0014.3015.9017.550.00-102275.05%
XOM240405C001010002024-03-28 1:36PM EDT101.0015.0714.6016.80+1.21+8.73%7670.31%
XOM240405C001020002024-03-19 1:42PM EDT102.0011.1513.1515.700.00-11353.91%
XOM240405C001030002024-03-27 3:58PM EDT103.0012.6912.1014.80+0.46+3.76%14052.05%
XOM240405C001040002024-03-27 1:01PM EDT104.0011.4011.1513.65+1.10+10.68%1116084.57%
XOM240405C001050002024-03-28 3:40PM EDT105.0011.3510.1512.75+1.84+19.35%4025182.08%
XOM240405C001060002024-03-28 2:44PM EDT106.0010.229.9011.80+1.44+16.40%73297655.81%
XOM240405C001070002024-03-28 11:20AM EDT107.009.359.1010.55+1.63+21.11%417051.12%
XOM240405C001080002024-03-28 3:44PM EDT108.008.317.859.80+1.61+24.03%35578868.60%
XOM240405C001090002024-03-28 2:53PM EDT109.007.126.258.30+1.72+31.85%6423253.71%
XOM240405C001100002024-03-28 3:16PM EDT110.006.256.257.35+1.00+19.05%38260650.07%
XOM240405C001110002024-03-28 3:47PM EDT111.005.405.205.80+1.10+25.58%4139134.08%
XOM240405C001120002024-03-28 3:38PM EDT112.004.534.154.65+1.23+37.27%11976326.47%
XOM240405C001130002024-03-28 3:46PM EDT113.003.622.903.65+1.07+41.96%1041,93422.27%
XOM240405C001140002024-03-28 3:51PM EDT114.002.682.452.83+0.82+44.09%4201,40021.19%
XOM240405C001150002024-03-28 3:59PM EDT115.001.931.841.93+0.68+54.40%1,9571,81117.73%
XOM240405C001160002024-03-28 3:59PM EDT116.001.271.231.26+0.47+58.75%4,7592,51116.55%
XOM240405C001170002024-03-28 3:59PM EDT117.000.760.740.77+0.27+55.10%1,72778116.09%
XOM240405C001180002024-03-28 3:58PM EDT118.000.460.410.44+0.17+58.62%2,49137615.97%
XOM240405C001190002024-03-28 3:52PM EDT119.000.270.220.26+0.08+42.11%52939216.55%
XOM240405C001200002024-03-28 3:58PM EDT120.000.140.120.15+0.03+27.27%8871,04117.14%
XOM240405C001210002024-03-28 3:52PM EDT121.000.090.070.10+0.03+50.00%4913318.36%
XOM240405C001220002024-03-28 3:40PM EDT122.000.060.040.07+0.01+20.00%412619.73%
XOM240405C001230002024-03-28 3:53PM EDT123.000.040.030.050.00-1611020.90%
XOM240405C001240002024-03-28 12:17PM EDT124.000.030.020.040.00-200622.46%
XOM240405C001250002024-03-28 1:11PM EDT125.000.030.020.030.00-181123.83%
XOM240405C001260002024-03-28 3:54PM EDT126.000.030.010.03+0.01+50.00%71,00725.98%
XOM240405C001270002024-03-28 11:47AM EDT127.000.010.010.03-0.01-50.00%211528.13%
XOM240405C001280002024-03-28 1:50PM EDT128.000.020.000.020.00-34728.52%
XOM240405C001300002024-03-28 2:45PM EDT130.000.010.000.010.00-38629.69%
XOM240405C001350002024-03-21 10:59AM EDT135.000.010.000.070.00-4949.61%
XOM240405C001450002024-03-28 1:33PM EDT145.000.020.000.03+0.01+100.00%11157.03%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240405P000700002024-03-28 9:45AM EDT70.000.020.000.010.00-14112.50%
XOM240405P000750002024-03-04 3:21PM EDT75.000.010.000.010.00-1196.88%
XOM240405P000800002024-02-29 11:22AM EDT80.000.020.000.060.00--1101.56%
XOM240405P000850002024-03-12 1:05PM EDT85.000.010.000.060.00-1486.72%
XOM240405P000900002024-03-12 3:08PM EDT90.000.010.000.060.00-11071.88%
XOM240405P000910002024-03-11 10:25AM EDT91.000.050.000.060.00-73769.53%
XOM240405P000920002024-03-13 11:14AM EDT92.000.020.000.020.00-1759.38%
XOM240405P000930002024-03-27 9:32AM EDT93.000.240.000.060.00-5964.06%
XOM240405P000940002024-03-22 10:12AM EDT94.000.010.000.060.00-1960.94%
XOM240405P000950002024-03-28 10:59AM EDT95.000.020.000.06+0.01+100.00%120958.59%
XOM240405P000960002024-03-25 9:39AM EDT96.000.010.000.060.00-57155.47%
XOM240405P000970002024-03-25 10:35AM EDT97.000.020.000.020.00-26150.39%
XOM240405P000980002024-03-26 11:02AM EDT98.000.010.000.070.00-10034351.56%
XOM240405P000990002024-03-28 10:59AM EDT99.000.020.000.02-0.24-92.31%181845.31%
XOM240405P001000002024-03-26 2:44PM EDT100.000.010.000.020.00-131642.97%
XOM240405P001010002024-03-28 10:17AM EDT101.000.010.000.02-0.01-50.00%501,32840.23%
XOM240405P001020002024-03-27 10:10AM EDT102.000.020.000.020.00-118937.89%
XOM240405P001030002024-03-28 2:40PM EDT103.000.010.000.02-0.01-50.00%711235.16%
XOM240405P001040002024-03-26 9:59AM EDT104.000.040.000.070.00-486939.45%
XOM240405P001050002024-03-28 3:44PM EDT105.000.010.010.07-0.03-75.00%41460436.52%
XOM240405P001060002024-03-28 10:37AM EDT106.000.020.010.03-0.02-50.00%838829.49%
XOM240405P001070002024-03-28 3:07PM EDT107.000.020.010.03-0.03-60.00%637826.95%
XOM240405P001080002024-03-28 2:34PM EDT108.000.040.020.03-0.03-42.86%2181,05824.22%
XOM240405P001090002024-03-28 3:31PM EDT109.000.030.020.04-0.04-57.14%7633822.66%
XOM240405P001100002024-03-28 3:11PM EDT110.000.060.030.05-0.05-45.45%712,18720.70%
XOM240405P001110002024-03-28 3:51PM EDT111.000.070.060.07-0.10-58.82%14255219.14%
XOM240405P001120002024-03-28 3:57PM EDT112.000.090.080.11-0.18-66.67%36963517.87%
XOM240405P001130002024-03-28 3:58PM EDT113.000.150.160.18-0.29-65.91%3911,07416.75%
XOM240405P001140002024-03-28 3:59PM EDT114.000.290.290.32-0.41-58.57%93372216.09%
XOM240405P001150002024-03-28 3:59PM EDT115.000.500.520.56-0.61-54.95%4,2813,14315.63%
XOM240405P001160002024-03-28 3:59PM EDT116.000.850.880.92-0.88-50.87%9359615.09%
XOM240405P001170002024-03-28 3:58PM EDT117.001.301.401.43-1.29-49.81%3049214.60%
XOM240405P001180002024-03-28 3:58PM EDT118.002.001.682.34-1.96-49.49%1673218.36%
XOM240405P001200002024-03-28 2:44PM EDT120.004.003.054.50-1.65-29.20%102030.23%