UK markets open in 5 hours 56 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.93-1.24 (-1.11%)
At close: 04:00PM EDT
110.92 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240628C000850002024-06-05 10:36AM EDT85.0027.1525.0527.450.00-3576.95%
XOM240628C000900002024-06-10 3:16PM EDT90.0023.4621.0021.450.00-1262.01%
XOM240628C000950002024-05-21 3:24PM EDT95.0023.8516.0016.500.00--857.32%
XOM240628C001000002024-05-22 10:52AM EDT100.0016.6411.1011.550.00--143.75%
XOM240628C001040002024-06-12 3:45PM EDT104.007.387.307.65-5.58-43.06%1033.35%
XOM240628C001050002024-06-07 12:01PM EDT105.008.776.306.600.00-1329.30%
XOM240628C001060002024-06-07 10:59AM EDT106.009.105.505.700.00-23427.59%
XOM240628C001070002024-06-05 1:48PM EDT107.006.254.654.850.00-10726.25%
XOM240628C001080002024-06-12 1:33PM EDT108.004.033.804.05-1.22-23.24%2425.07%
XOM240628C001090002024-06-04 11:32AM EDT109.004.802.963.300.00-151623.98%
XOM240628C001100002024-06-12 3:50PM EDT110.002.602.332.62-0.80-23.53%5913223.00%
XOM240628C001110002024-06-12 3:58PM EDT111.002.051.752.01-0.47-18.65%827722.07%
XOM240628C001120002024-06-12 3:50PM EDT112.001.551.341.52-0.60-27.91%23215021.58%
XOM240628C001130002024-06-12 3:27PM EDT113.001.050.951.12-0.52-33.12%44936021.24%
XOM240628C001140002024-06-12 3:24PM EDT114.000.670.700.83-0.48-41.74%13233821.31%
XOM240628C001150002024-06-12 3:58PM EDT115.000.560.270.55-0.24-30.00%11064920.61%
XOM240628C001160002024-06-12 3:24PM EDT116.000.310.210.38-0.29-48.33%10334920.61%
XOM240628C001170002024-06-12 3:24PM EDT117.000.230.110.26-0.18-43.90%10668520.70%
XOM240628C001180002024-06-12 3:42PM EDT118.000.150.150.18-0.12-44.44%7039620.95%
XOM240628C001190002024-06-12 1:57PM EDT119.000.130.100.13-0.07-35.00%2230921.44%
XOM240628C001200002024-06-12 3:36PM EDT120.000.060.080.10-0.07-53.85%5102,81122.17%
XOM240628C001210002024-06-12 11:06AM EDT121.000.070.050.14-0.03-30.00%571,38025.68%
XOM240628C001220002024-06-12 2:50PM EDT122.000.060.020.13-0.08-57.14%5662127.20%
XOM240628C001230002024-06-12 3:43PM EDT123.000.030.030.15-0.05-62.50%1122429.88%
XOM240628C001240002024-06-12 10:38AM EDT124.000.050.030.06-0.01-16.67%1010826.95%
XOM240628C001250002024-06-12 2:30PM EDT125.000.040.020.05-0.01-20.00%954227.74%
XOM240628C001260002024-06-10 11:18AM EDT126.000.050.010.130.00-21134.38%
XOM240628C001270002024-06-10 11:19AM EDT127.000.050.010.130.00-36936.04%
XOM240628C001280002024-06-10 1:15PM EDT128.000.020.010.05-0.02-50.00%1932.23%
XOM240628C001290002024-06-07 10:07AM EDT129.000.020.000.130.00-405539.36%
XOM240628C001300002024-06-10 10:20AM EDT130.000.020.000.120.00-543340.43%
XOM240628C001310002024-06-04 1:27PM EDT131.000.020.000.120.00-103541.99%
XOM240628C001320002024-06-07 10:06AM EDT132.000.030.000.120.00-10034243.56%
XOM240628C001350002024-06-11 9:51AM EDT135.000.020.000.020.00-35837.50%
XOM240628C001400002024-05-15 12:58PM EDT140.000.050.000.020.00--143.75%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240628P000700002024-06-06 11:25AM EDT70.000.010.000.120.00--194.92%
XOM240628P000800002024-06-10 9:49AM EDT80.000.030.000.020.00-104056.25%
XOM240628P000850002024-06-10 9:51AM EDT85.000.030.000.120.00-101558.20%
XOM240628P000900002024-06-04 3:53PM EDT90.000.040.000.130.00-6753.13%
XOM240628P000950002024-06-12 12:11PM EDT95.000.040.020.14+0.01+33.33%1523641.90%
XOM240628P001000002024-06-11 9:50AM EDT100.000.080.040.160.00-11431.06%
XOM240628P001020002024-06-12 3:45PM EDT102.000.120.060.23+0.02+20.00%5728.52%
XOM240628P001030002024-06-12 11:00AM EDT103.000.150.050.23+0.03+25.00%310825.98%
XOM240628P001040002024-06-12 10:52AM EDT104.000.200.180.290.00-805424.90%
XOM240628P001050002024-06-12 12:13PM EDT105.000.290.220.33+0.07+31.82%991623.05%
XOM240628P001060002024-06-12 3:59PM EDT106.000.350.360.51+0.05+16.67%2118023.46%
XOM240628P001070002024-06-12 3:24PM EDT107.000.530.340.57+0.12+29.27%7211421.24%
XOM240628P001080002024-06-12 1:54PM EDT108.000.730.550.81+0.22+43.14%1614021.14%
XOM240628P001090002024-06-12 3:01PM EDT109.000.990.731.00+0.29+41.43%2017919.63%
XOM240628P001100002024-06-12 3:45PM EDT110.001.351.211.39+0.30+28.57%12889519.70%
XOM240628P001110002024-06-12 3:49PM EDT111.001.681.661.91+0.35+26.32%3614620.24%
XOM240628P001120002024-06-12 3:48PM EDT112.002.232.172.31+0.60+36.81%5933018.51%
XOM240628P001130002024-06-12 11:25AM EDT113.002.862.753.05+0.66+30.00%3023419.61%
XOM240628P001140002024-06-12 3:51PM EDT114.003.443.453.70+0.50+17.01%1120518.68%
XOM240628P001150002024-06-12 10:18AM EDT115.003.284.054.55-0.30-8.38%2014419.53%
XOM240628P001160002024-06-12 12:30PM EDT116.004.954.955.30+0.90+22.22%1816517.63%
XOM240628P001170002024-06-11 3:15PM EDT117.005.185.906.250.00-78618.75%
XOM240628P001180002024-06-07 1:00PM EDT118.004.656.807.250.00-62920.95%
XOM240628P001190002024-06-10 11:02AM EDT119.005.807.908.300.00-459124.46%
XOM240628P001200002024-06-12 11:18AM EDT120.008.818.909.30+1.26+16.69%1036126.61%
XOM240628P001210002024-05-22 1:38PM EDT121.005.529.8510.200.00-40725.34%
XOM240628P001220002024-06-12 11:11AM EDT122.0010.9510.8011.20+1.70+18.38%101127.25%
XOM240628P001230002024-06-03 9:41AM EDT123.007.2711.8012.300.00-2032.72%
XOM240628P001240002024-06-03 3:45PM EDT124.0010.0012.8013.200.00-10030.86%
XOM240628P001250002024-06-06 12:45PM EDT125.0011.8613.8014.200.00-14032.62%
XOM240628P001270002024-06-07 2:10PM EDT127.0013.5215.8516.300.00-4040.28%
XOM240628P001290002024-05-16 12:36PM EDT129.0010.7017.9018.300.00--043.85%