UK markets open in 6 hours 5 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.03+0.47 (+0.39%)
At close: 04:01PM EDT
121.13 +0.10 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426C000900002024-04-19 3:47PM EDT90.0029.9430.5531.600.00-11140.63%
XOM240426C000930002024-03-22 12:58PM EDT93.0019.5524.7529.000.00-32223.24%
XOM240426C000940002024-03-07 2:55PM EDT94.0014.3025.6530.000.00--1205.27%
XOM240426C000950002024-04-12 9:45AM EDT95.0028.7525.6026.600.00-11125.00%
XOM240426C000960002024-04-16 2:09PM EDT96.0023.1024.6025.600.00--14119.92%
XOM240426C000970002024-03-27 3:19PM EDT97.0017.9023.6024.600.00-4040115.23%
XOM240426C000980002024-04-16 2:09PM EDT98.0021.1022.6023.600.00--8110.55%
XOM240426C000990002024-03-25 9:41AM EDT99.0018.3521.6022.600.00-11106.25%
XOM240426C001000002024-04-11 10:26AM EDT100.0021.2820.6021.600.00-1717101.56%
XOM240426C001010002024-04-23 10:01AM EDT101.0019.2519.6020.60+0.90+4.90%2996.88%
XOM240426C001020002024-04-10 10:10AM EDT102.0020.2018.6019.600.00-1992.19%
XOM240426C001030002024-04-19 2:22PM EDT103.0016.9617.6018.600.00-13287.89%
XOM240426C001040002024-04-19 1:15PM EDT104.0016.1716.6017.600.00-12983.20%
XOM240426C001050002024-04-22 11:20AM EDT105.0015.4015.6016.600.00-913778.71%
XOM240426C001060002024-04-22 12:41PM EDT106.0014.8714.6015.600.00-26874.22%
XOM240426C001070002024-04-23 11:19AM EDT107.0013.4513.6014.60-0.30-2.18%413269.73%
XOM240426C001080002024-04-23 11:42AM EDT108.0012.2412.6013.60-0.66-5.12%99365.23%
XOM240426C001090002024-04-23 3:11PM EDT109.0011.8511.6012.60-0.80-6.32%1013060.74%
XOM240426C001100002024-04-23 11:34AM EDT110.0010.2010.6012.60-1.22-10.68%269090.43%
XOM240426C001110002024-04-23 10:49AM EDT111.009.979.6011.60+0.14+1.42%2565984.28%
XOM240426C001120002024-04-22 11:41AM EDT112.008.658.609.65+0.02+0.23%535050.00%
XOM240426C001130002024-04-23 2:24PM EDT113.008.006.908.65+0.25+3.23%722073.83%
XOM240426C001140002024-04-22 2:16PM EDT114.006.056.707.65-1.59-20.81%134667.33%
XOM240426C001150002024-04-23 3:48PM EDT115.006.135.706.50+0.39+6.79%2581,05855.08%
XOM240426C001160002024-04-23 1:13PM EDT116.005.005.155.70-0.51-9.26%5182055.71%
XOM240426C001170002024-04-23 3:49PM EDT117.004.304.254.60+0.25+6.17%4061,05845.56%
XOM240426C001180002024-04-23 3:44PM EDT118.003.413.403.55+0.16+4.92%3331,16537.01%
XOM240426C001190002024-04-23 3:59PM EDT119.002.732.582.91+0.30+12.35%9113,26639.31%
XOM240426C001200002024-04-23 3:59PM EDT120.002.051.992.07+0.18+9.63%2,6357,49834.38%
XOM240426C001210002024-04-23 3:59PM EDT121.001.411.431.48+0.06+4.44%2,5523,62833.45%
XOM240426C001220002024-04-23 3:59PM EDT122.001.010.951.09+0.08+8.60%1,1714,47934.72%
XOM240426C001230002024-04-23 3:59PM EDT123.000.680.650.68+0.04+6.25%2,6675,24133.06%
XOM240426C001240002024-04-23 3:58PM EDT124.000.420.400.43+0.02+5.00%9244,45632.91%
XOM240426C001250002024-04-23 3:57PM EDT125.000.260.240.26+0.02+8.33%1,0204,80432.86%
XOM240426C001260002024-04-23 3:34PM EDT126.000.150.140.17+0.01+7.14%42779933.99%
XOM240426C001270002024-04-23 3:58PM EDT127.000.080.080.12-0.01-11.11%642,12835.65%
XOM240426C001280002024-04-23 2:59PM EDT128.000.040.040.05-0.01-20.00%1132,60633.59%
XOM240426C001290002024-04-23 1:13PM EDT129.000.030.020.04-0.03-50.00%4365536.13%
XOM240426C001300002024-04-23 3:35PM EDT130.000.020.010.030.00-1124,60837.89%
XOM240426C001310002024-04-23 1:13PM EDT131.000.010.000.01-0.01-50.00%237335.94%
XOM240426C001320002024-04-22 2:30PM EDT132.000.020.000.020.00-7710942.19%
XOM240426C001330002024-04-22 11:40AM EDT133.000.010.000.020.00-2322045.31%
XOM240426C001340002024-04-22 10:38AM EDT134.000.010.000.040.00-1416653.52%
XOM240426C001350002024-04-23 9:31AM EDT135.000.010.000.010.00-815647.66%
XOM240426C001360002024-04-19 1:46PM EDT136.000.010.000.060.00-2162057.81%
XOM240426C001400002024-04-18 10:25AM EDT140.000.020.000.030.00-1311464.06%
XOM240426C001450002024-04-15 3:01PM EDT145.000.020.000.010.00-113,05768.75%
XOM240426C001500002024-04-19 10:21AM EDT150.000.030.000.060.00-1197.66%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426P000900002024-04-03 2:28PM EDT90.000.010.000.030.00-155123.44%
XOM240426P000930002024-03-18 9:34AM EDT93.000.080.000.060.00--1120.31%
XOM240426P000940002024-03-25 11:32AM EDT94.000.020.000.060.00-1516115.63%
XOM240426P000950002024-04-02 9:45AM EDT95.000.020.000.060.00-549111.72%
XOM240426P000960002024-04-02 3:22PM EDT96.000.030.000.060.00-2083107.03%
XOM240426P000970002024-04-04 10:57AM EDT97.000.010.000.060.00-17103.13%
XOM240426P000980002024-04-02 1:00PM EDT98.000.010.000.060.00-213198.44%
XOM240426P000990002024-04-03 3:29PM EDT99.000.020.000.060.00-253494.53%
XOM240426P001000002024-04-05 3:58PM EDT100.000.010.000.030.00-98982.81%
XOM240426P001010002024-04-08 10:49AM EDT101.000.040.000.060.00-16085.94%
XOM240426P001020002024-04-22 10:22AM EDT102.000.010.000.060.00-4116382.03%
XOM240426P001030002024-04-08 10:31AM EDT103.000.030.000.060.00-19378.13%
XOM240426P001040002024-04-22 11:47AM EDT104.000.020.000.020.00-487364.06%
XOM240426P001050002024-04-22 12:01PM EDT105.000.010.000.060.00-1127169.53%
XOM240426P001060002024-04-23 2:18PM EDT106.000.010.000.060.00-133065.63%
XOM240426P001070002024-04-23 3:09PM EDT107.000.010.000.020.00-20129653.13%
XOM240426P001080002024-04-23 3:20PM EDT108.000.020.010.06-0.01-33.33%66190858.59%
XOM240426P001090002024-04-23 2:51PM EDT109.000.010.000.06-0.02-66.67%1613653.13%
XOM240426P001100002024-04-23 1:53PM EDT110.000.020.000.07-0.01-33.33%4559150.39%
XOM240426P001110002024-04-23 12:11PM EDT111.000.030.010.06+0.01+50.00%6240650.39%
XOM240426P001120002024-04-23 3:57PM EDT112.000.020.000.04-0.02-50.00%60871842.97%
XOM240426P001130002024-04-23 3:30PM EDT113.000.040.040.05-0.01-20.00%12589240.23%
XOM240426P001140002024-04-23 2:46PM EDT114.000.050.000.06-0.02-28.57%5997237.11%
XOM240426P001150002024-04-23 3:57PM EDT115.000.100.070.10-0.03-23.08%3261,34036.23%
XOM240426P001160002024-04-23 3:59PM EDT116.000.130.130.16-0.11-45.83%1,1391,65235.16%
XOM240426P001170002024-04-23 3:58PM EDT117.000.250.210.25-0.12-32.43%1,1671,56033.89%
XOM240426P001180002024-04-23 3:59PM EDT118.000.390.360.40-0.17-30.36%1,0881,93033.15%
XOM240426P001190002024-04-23 3:58PM EDT119.000.650.580.62-0.20-23.53%9741,66332.42%
XOM240426P001200002024-04-23 3:55PM EDT120.001.000.900.93-0.22-18.03%1,0731,85431.79%
XOM240426P001210002024-04-23 3:59PM EDT121.001.371.311.36-0.32-18.93%2431,09731.40%
XOM240426P001220002024-04-23 3:55PM EDT122.001.921.861.92-0.39-16.88%6058031.45%
XOM240426P001230002024-04-23 2:46PM EDT123.002.682.482.81-0.37-12.13%10583937.16%
XOM240426P001240002024-04-23 1:00PM EDT124.003.503.253.40-0.25-6.67%9117832.91%
XOM240426P001250002024-04-23 3:59PM EDT125.004.204.004.50-0.45-9.68%19325542.38%
XOM240426P001260002024-04-23 3:16PM EDT126.005.304.605.20-2.50-32.05%391136.91%
XOM240426P001270002024-04-19 1:02PM EDT127.006.895.506.450.00-1152.44%
XOM240426P001280002024-04-23 2:34PM EDT128.007.456.507.45-0.10-1.32%61657.96%
XOM240426P001290002024-04-22 12:14PM EDT129.008.557.708.500.00-111165.28%
XOM240426P001300002024-04-17 1:16PM EDT130.0012.008.459.500.00--070.51%
XOM240426P001310002024-04-17 1:16PM EDT131.0013.009.4510.500.00--075.59%
XOM240426P001320002024-04-18 9:51AM EDT132.0013.1510.4511.500.00--280.57%
XOM240426P001340002024-04-17 1:16PM EDT134.0016.0012.4513.500.00--090.14%
XOM240426P001370002024-04-18 10:51AM EDT137.0017.8015.4516.500.00--150.00%
XOM240426P001450002024-04-16 9:38AM EDT145.0025.6023.4524.500.00-1068.75%