Singapore markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.84-0.92 (-0.88%)
At close: 04:00PM EST
103.84 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240301C000850002024-02-12 3:41PM EST85.0018.2518.4019.250.00-2098.83%
XOM240301C000880002024-02-12 3:41PM EST88.0015.2514.5517.900.00-2183.89%
XOM240301C000890002024-02-12 3:41PM EST89.0014.2514.4015.250.00-2080.66%
XOM240301C000900002024-02-20 3:56PM EST90.0013.9613.5514.25+1.06+8.22%10151.76%
XOM240301C000920002024-02-20 3:56PM EST92.0010.9511.4012.300.00-4469.14%
XOM240301C000930002024-02-15 9:59AM EST93.009.208.8511.150.00-1158.11%
XOM240301C000940002024-02-12 3:33PM EST94.009.358.0012.000.00-1612106.30%
XOM240301C000950002024-02-23 3:50PM EST95.008.858.559.35+0.50+5.99%2057.03%
XOM240301C000960002024-02-23 3:43PM EST96.008.107.608.15+0.25+3.18%3545.07%
XOM240301C000970002024-02-22 12:42PM EST97.008.196.407.200.00-81842.48%
XOM240301C000980002024-02-23 3:51PM EST98.006.205.656.20-1.00-13.89%7526637.84%
XOM240301C000990002024-02-23 9:55AM EST99.004.404.655.30-1.66-27.39%220636.08%
XOM240301C001000002024-02-23 3:38PM EST100.004.163.504.15-0.99-19.22%6198326.91%
XOM240301C001010002024-02-23 3:35PM EST101.003.103.003.55-1.04-25.12%24527331.49%
XOM240301C001020002024-02-23 3:55PM EST102.002.382.122.61-0.87-26.77%15251326.66%
XOM240301C001030002024-02-23 3:59PM EST103.001.661.611.66-0.71-29.96%2,14281120.90%
XOM240301C001040002024-02-23 3:59PM EST104.001.071.061.07-0.74-40.88%3,2592,42020.00%
XOM240301C001050002024-02-23 3:59PM EST105.000.650.620.65-0.60-48.00%4,20110,66319.73%
XOM240301C001060002024-02-23 3:59PM EST106.000.360.350.37-0.46-56.10%1,9364,34319.63%
XOM240301C001070002024-02-23 3:59PM EST107.000.200.180.20-0.30-60.00%1,2612,86919.78%
XOM240301C001080002024-02-23 3:59PM EST108.000.100.090.11-0.19-65.52%31090920.31%
XOM240301C001090002024-02-23 3:59PM EST109.000.050.050.07-0.13-72.22%1232,38721.58%
XOM240301C001100002024-02-23 3:51PM EST110.000.040.030.04-0.06-60.00%21062322.27%
XOM240301C001110002024-02-23 12:46PM EST111.000.030.020.03-0.03-50.00%9869624.02%
XOM240301C001120002024-02-23 11:53AM EST112.000.010.010.02-0.04-80.00%2130625.00%
XOM240301C001130002024-02-23 3:15PM EST113.000.010.000.02-0.01-50.00%397127.74%
XOM240301C001140002024-02-23 2:24PM EST114.000.010.000.02-0.01-50.00%277130.08%
XOM240301C001150002024-02-23 3:28PM EST115.000.010.000.01-0.02-66.67%212329.69%
XOM240301C001160002024-02-21 2:30PM EST116.000.020.000.010.00-52032.03%
XOM240301C001170002024-02-16 3:55PM EST117.000.020.000.010.00-31034.38%
XOM240301C001180002024-02-20 1:33PM EST118.000.010.000.010.00-407436.72%
XOM240301C001200002024-02-23 3:28PM EST120.000.010.000.010.00-256940.63%
XOM240301C001250002024-01-31 10:34AM EST125.000.040.000.010.00-253750.78%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240301P000650002024-02-23 1:08PM EST65.000.010.000.010.00-16112.50%
XOM240301P000700002024-01-30 1:14PM EST70.000.010.000.010.00-11096.88%
XOM240301P000750002024-01-30 1:21PM EST75.000.010.000.010.00-1481.25%
XOM240301P000800002024-02-20 3:35PM EST80.000.010.000.010.00-110965.63%
XOM240301P000850002024-02-22 3:43PM EST85.000.010.000.010.00-2320351.56%
XOM240301P000860002024-02-20 11:32AM EST86.000.010.000.010.00-12952.34%
XOM240301P000870002024-02-14 1:35PM EST87.000.020.000.010.00-312849.22%
XOM240301P000880002024-02-16 9:59AM EST88.000.020.000.010.00-16246.88%
XOM240301P000890002024-02-21 10:15AM EST89.000.010.000.010.00-165243.75%
XOM240301P000900002024-02-23 10:26AM EST90.000.010.000.01-0.01-50.00%11124140.63%
XOM240301P000910002024-02-22 11:25AM EST91.000.010.000.010.00-50364138.28%
XOM240301P000920002024-02-23 12:23PM EST92.000.020.000.01+0.01+100.00%2543735.16%
XOM240301P000930002024-02-23 2:35PM EST93.000.020.000.02+0.01+100.00%19335.16%
XOM240301P000940002024-02-23 12:19PM EST94.000.020.000.020.00-3333732.42%
XOM240301P000950002024-02-23 3:51PM EST95.000.010.010.020.00-2434929.30%
XOM240301P000960002024-02-23 3:45PM EST96.000.020.020.030.00-4917727.93%
XOM240301P000970002024-02-23 3:51PM EST97.000.030.020.030.00-4950824.61%
XOM240301P000980002024-02-23 3:55PM EST98.000.040.030.05-0.02-33.33%27580323.63%
XOM240301P000990002024-02-23 2:01PM EST99.000.080.060.08-0.01-11.11%3121,34322.17%
XOM240301P001000002024-02-23 3:58PM EST100.000.110.110.14-0.03-21.43%7931,92421.19%
XOM240301P001010002024-02-23 3:55PM EST101.000.230.210.24+0.02+9.52%1,21365020.12%
XOM240301P001020002024-02-23 3:59PM EST102.000.410.390.42+0.05+13.89%9011,01719.43%
XOM240301P001030002024-02-23 3:59PM EST103.000.690.690.71+0.08+13.11%9791,11318.87%
XOM240301P001040002024-02-23 3:58PM EST104.001.081.121.15+0.15+16.13%8221,54018.60%
XOM240301P001050002024-02-23 3:20PM EST105.001.711.671.75+0.31+22.14%40874418.58%
XOM240301P001060002024-02-23 3:22PM EST106.002.322.312.58+0.42+22.11%1648320.78%
XOM240301P001070002024-02-23 12:06PM EST107.003.552.903.70+1.02+40.32%14628.57%
XOM240301P001080002024-02-22 9:33AM EST108.004.253.804.600.00-1530.91%
XOM240301P001090002024-02-22 11:36AM EST109.005.054.855.40+0.80+18.82%1129.15%
XOM240301P001100002024-02-23 2:46PM EST110.006.255.807.25+0.90+16.82%2009255.79%
XOM240301P001120002024-01-12 12:03PM EST112.0011.639.8012.900.00--1108.64%