Singapore markets close in 17 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.32+0.29 (+0.28%)
At close: 04:02PM EST
104.16 -0.16 (-0.15%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240301C000850002024-02-12 3:41PM EST85.0018.250.000.000.00-200.00%
XOM240301C000880002024-02-12 3:41PM EST88.0015.250.000.000.00-200.00%
XOM240301C000890002024-02-12 3:41PM EST89.0014.250.000.000.00-200.00%
XOM240301C000900002024-02-23 3:48PM EST90.0013.960.000.000.00-1000.00%
XOM240301C000920002024-02-20 3:56PM EST92.0010.950.000.000.00-400.00%
XOM240301C000930002024-02-15 9:59AM EST93.009.200.000.000.00-100.00%
XOM240301C000940002024-02-28 10:36AM EST94.0011.080.000.000.00-200.00%
XOM240301C000950002024-02-26 12:32PM EST95.009.400.000.000.00-1900.00%
XOM240301C000960002024-02-26 12:49PM EST96.008.600.000.000.00-400.00%
XOM240301C000970002024-02-28 9:37AM EST97.007.600.000.000.00-500.00%
XOM240301C000980002024-02-28 2:27PM EST98.006.450.000.000.00-300.00%
XOM240301C000990002024-02-23 9:55AM EST99.004.400.000.000.00-200.00%
XOM240301C001000002024-02-28 2:44PM EST100.004.550.000.000.00-700.00%
XOM240301C001010002024-02-28 3:55PM EST101.003.250.000.000.00-2400.00%
XOM240301C001020002024-02-28 2:16PM EST102.002.350.000.000.00-8300.00%
XOM240301C001030002024-02-28 3:58PM EST103.001.580.000.000.00-18500.00%
XOM240301C001040002024-02-28 3:59PM EST104.000.920.000.000.00-1,24400.00%
XOM240301C001050002024-02-28 3:59PM EST105.000.440.000.000.00-6,65303.13%
XOM240301C001060002024-02-28 3:59PM EST106.000.180.000.000.00-4,59406.25%
XOM240301C001070002024-02-28 3:59PM EST107.000.060.000.000.00-1,406012.50%
XOM240301C001080002024-02-28 3:47PM EST108.000.030.000.000.00-321012.50%
XOM240301C001090002024-02-28 3:25PM EST109.000.020.000.000.00-389012.50%
XOM240301C001100002024-02-28 1:58PM EST110.000.010.000.000.00-113012.50%
XOM240301C001110002024-02-28 9:38AM EST111.000.010.000.000.00-31025.00%
XOM240301C001120002024-02-26 1:51PM EST112.000.010.000.000.00-270025.00%
XOM240301C001130002024-02-26 11:39AM EST113.000.010.000.000.00-117025.00%
XOM240301C001140002024-02-27 10:54AM EST114.000.010.000.000.00-1025.00%
XOM240301C001150002024-02-28 10:07AM EST115.000.010.000.000.00-3025.00%
XOM240301C001160002024-02-21 2:30PM EST116.000.020.000.000.00-5025.00%
XOM240301C001170002024-02-16 3:55PM EST117.000.020.000.000.00-3025.00%
XOM240301C001180002024-02-20 1:33PM EST118.000.010.000.000.00-40050.00%
XOM240301C001190002024-02-23 9:33AM EST119.000.010.000.000.00-2050.00%
XOM240301C001200002024-02-23 3:28PM EST120.000.010.000.000.00-2050.00%
XOM240301C001250002024-01-31 10:34AM EST125.000.040.000.000.00-25050.00%
XOM240301C001350002024-02-23 2:53PM EST135.000.010.000.000.00-1050.00%
XOM240301C001500002024-02-26 11:08AM EST150.000.010.000.000.00-3050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240301P000650002024-02-23 1:08PM EST65.000.010.000.000.00-1050.00%
XOM240301P000700002024-01-30 1:14PM EST70.000.010.000.000.00-1050.00%
XOM240301P000750002024-01-30 1:21PM EST75.000.010.000.000.00-1050.00%
XOM240301P000800002024-02-20 3:35PM EST80.000.010.000.000.00-1050.00%
XOM240301P000850002024-02-22 3:43PM EST85.000.010.000.000.00-23050.00%
XOM240301P000860002024-02-20 11:32AM EST86.000.010.000.000.00-1050.00%
XOM240301P000870002024-02-14 1:35PM EST87.000.020.000.000.00-3050.00%
XOM240301P000880002024-02-16 9:59AM EST88.000.020.000.000.00-1050.00%
XOM240301P000890002024-02-21 10:15AM EST89.000.010.000.000.00-16050.00%
XOM240301P000900002024-02-23 10:26AM EST90.000.010.000.000.00-111050.00%
XOM240301P000910002024-02-22 11:25AM EST91.000.010.000.000.00-503050.00%
XOM240301P000920002024-02-28 12:58PM EST92.000.010.000.000.00-1050.00%
XOM240301P000930002024-02-27 10:54AM EST93.000.010.000.000.00-1050.00%
XOM240301P000940002024-02-27 3:41PM EST94.000.010.000.000.00-1025.00%
XOM240301P000950002024-02-27 3:19PM EST95.000.010.000.000.00-5025.00%
XOM240301P000960002024-02-26 3:58PM EST96.000.010.000.000.00-22025.00%
XOM240301P000970002024-02-28 2:19PM EST97.000.010.000.000.00-75025.00%
XOM240301P000980002024-02-28 3:38PM EST98.000.010.000.000.00-67025.00%
XOM240301P000990002024-02-28 2:19PM EST99.000.020.000.000.00-27012.50%
XOM240301P001000002024-02-28 3:52PM EST100.000.030.000.000.00-76012.50%
XOM240301P001010002024-02-28 3:37PM EST101.000.040.000.000.00-469012.50%
XOM240301P001020002024-02-28 3:58PM EST102.000.100.000.000.00-5,90006.25%
XOM240301P001030002024-02-28 3:59PM EST103.000.210.000.000.00-1,48406.25%
XOM240301P001040002024-02-28 3:59PM EST104.000.510.000.000.00-2,56201.56%
XOM240301P001050002024-02-28 3:58PM EST105.001.090.000.000.00-2,86300.00%
XOM240301P001060002024-02-28 3:59PM EST106.001.800.000.000.00-21900.00%
XOM240301P001070002024-02-28 1:15PM EST107.002.740.000.000.00-3000.00%
XOM240301P001080002024-02-28 11:19AM EST108.003.400.000.000.00-3000.00%
XOM240301P001090002024-02-23 11:10AM EST109.005.050.000.000.00-100.00%
XOM240301P001100002024-02-28 2:47PM EST110.005.450.000.000.00-1,87000.00%
XOM240301P001120002024-01-12 12:03PM EST112.0011.639.8012.900.00--1214.26%