UK markets open in 6 hours 7 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.27-0.80 (-0.69%)
At close: 04:01PM EDT
115.43 +0.16 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240802C000650002024-07-16 1:30PM EDT65.0050.9348.9552.500.00-24188.67%
XOM240802C000850002024-06-27 1:39PM EDT85.0030.0028.7032.550.00--3105.08%
XOM240802C000950002024-06-17 1:56PM EDT95.0014.9520.6524.650.00--10126.47%
XOM240802C000970002024-06-27 2:12PM EDT97.0018.1116.8020.400.00--165.14%
XOM240802C000990002024-06-14 9:57AM EDT99.0010.7012.5516.550.00-4256.84%
XOM240802C001000002024-06-26 12:50PM EDT100.0014.9413.7517.600.00--358.69%
XOM240802C001040002024-06-27 9:41AM EDT104.0011.5010.4513.600.00-1155.13%
XOM240802C001050002024-07-11 10:27AM EDT105.008.208.8512.600.00-2980.71%
XOM240802C001060002024-06-18 9:57AM EDT106.006.5511.1514.200.00-251792.77%
XOM240802C001070002024-07-15 11:03AM EDT107.008.857.2010.650.00-42372.36%
XOM240802C001080002024-07-22 2:10PM EDT108.007.247.058.05+1.79+32.84%22041.09%
XOM240802C001090002024-07-22 11:03AM EDT109.007.406.358.15-0.10-1.33%136755.52%
XOM240802C001100002024-07-22 12:31PM EDT110.006.045.355.95-1.03-14.57%146531.69%
XOM240802C001110002024-07-22 11:59AM EDT111.005.354.105.10-1.47-21.55%513530.37%
XOM240802C001120002024-07-22 12:45PM EDT112.004.253.505.25-0.65-13.27%106042.77%
XOM240802C001130002024-07-22 1:13PM EDT113.003.872.914.05-0.41-9.58%4035.01%
XOM240802C001140002024-07-22 3:43PM EDT114.002.802.742.79-0.69-19.77%16931426.37%
XOM240802C001150002024-07-22 3:59PM EDT115.002.202.182.58-0.64-22.54%36647330.64%
XOM240802C001160002024-07-22 3:59PM EDT116.001.691.652.11-0.61-26.52%55155230.69%
XOM240802C001170002024-07-22 3:35PM EDT117.001.361.111.35-0.44-24.44%34366626.15%
XOM240802C001180002024-07-22 3:57PM EDT118.000.950.771.17-0.46-32.62%23696528.22%
XOM240802C001190002024-07-22 3:14PM EDT119.000.680.530.87-0.41-37.61%18734127.88%
XOM240802C001200002024-07-22 3:29PM EDT120.000.480.460.52-0.31-39.24%5971,03125.59%
XOM240802C001210002024-07-22 3:33PM EDT121.000.340.240.35-0.23-40.35%10051825.24%
XOM240802C001220002024-07-22 2:56PM EDT122.000.240.150.25-0.26-52.00%871,05825.54%
XOM240802C001230002024-07-22 2:39PM EDT123.000.180.140.18-0.14-43.75%811,13925.98%
XOM240802C001240002024-07-22 2:46PM EDT124.000.110.090.13-0.10-47.62%118326.42%
XOM240802C001250002024-07-22 12:45PM EDT125.000.080.080.10-0.07-46.67%3936327.25%
XOM240802C001260002024-07-19 12:22PM EDT126.000.060.040.28-0.14-70.00%19736.62%
XOM240802C001270002024-07-22 12:53PM EDT127.000.050.020.13-0.06-54.55%25933.01%
XOM240802C001280002024-07-18 11:16AM EDT128.000.040.020.70-0.18-81.82%7752.78%
XOM240802C001290002024-07-18 12:35PM EDT129.000.150.010.670.00-1422154.74%
XOM240802C001300002024-07-22 12:31PM EDT130.000.010.010.06-0.03-75.00%37315134.38%
XOM240802C001350002024-07-22 3:31PM EDT135.000.010.000.21-0.01-50.00%1462153.42%
XOM240802C001400002024-07-18 12:42PM EDT140.000.020.000.230.00-5556.84%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240802P000800002024-07-08 11:44AM EDT80.000.020.000.800.00--1125.29%
XOM240802P000850002024-07-18 10:35AM EDT85.000.010.001.270.00-11119.14%
XOM240802P000900002024-07-15 2:08PM EDT90.000.020.001.270.00-55100.93%
XOM240802P000950002024-07-22 2:53PM EDT95.000.050.010.08+0.03+150.00%202950.78%
XOM240802P000970002024-07-15 11:22AM EDT97.000.020.001.280.00-6676.51%
XOM240802P000980002024-07-12 1:42PM EDT98.000.160.001.480.00--076.07%
XOM240802P000990002024-07-12 1:41PM EDT99.000.140.000.650.00-2158.79%
XOM240802P001000002024-07-12 3:45PM EDT100.000.100.000.670.00-316156.06%
XOM240802P001010002024-07-15 12:22PM EDT101.000.050.020.340.00-151553.17%
XOM240802P001020002024-07-22 3:03PM EDT102.000.050.020.060.00-1530135.55%
XOM240802P001030002024-07-17 2:47PM EDT103.000.080.030.740.00-1137358.35%
XOM240802P001040002024-07-17 2:47PM EDT104.000.090.030.100.00-521633.59%
XOM240802P001050002024-07-22 2:28PM EDT105.000.160.050.58+0.13+433.33%222547.41%
XOM240802P001060002024-07-22 1:49PM EDT106.000.100.060.27+0.01+11.11%1810235.45%
XOM240802P001070002024-07-22 1:11PM EDT107.000.120.120.14+0.02+20.00%331427.74%
XOM240802P001080002024-07-22 1:36PM EDT108.000.150.170.20-0.07-31.82%3023427.15%
XOM240802P001090002024-07-22 3:54PM EDT109.000.240.230.27-0.03-11.11%7544826.22%
XOM240802P001100002024-07-22 3:54PM EDT110.000.340.330.37-0.06-15.00%9054125.44%
XOM240802P001110002024-07-22 2:39PM EDT111.000.470.470.71-0.09-16.07%3410328.37%
XOM240802P001120002024-07-22 3:04PM EDT112.000.680.550.85-0.01-1.45%3925926.56%
XOM240802P001130002024-07-22 3:48PM EDT113.000.910.701.15-0.01-1.09%7036926.47%
XOM240802P001140002024-07-22 3:31PM EDT114.001.121.191.50-0.14-11.11%20233326.12%
XOM240802P001150002024-07-22 3:52PM EDT115.001.691.481.76+0.09+5.63%329023.73%
XOM240802P001160002024-07-22 3:58PM EDT116.002.131.892.20+0.07+3.40%21221122.63%
XOM240802P001170002024-07-22 3:59PM EDT117.002.712.672.78+0.15+5.86%13627322.17%
XOM240802P001180002024-07-22 3:13PM EDT118.003.202.473.55+0.05+1.59%278023.24%
XOM240802P001190002024-07-22 10:23AM EDT119.004.454.055.20+0.60+15.58%212836.62%
XOM240802P001200002024-07-22 10:04AM EDT120.004.504.856.450.00-154044.24%
XOM240802P001210002024-07-22 11:54AM EDT121.005.805.707.70+0.60+11.54%13751.76%
XOM240802P001220002024-07-18 10:28AM EDT122.003.755.557.500.00-21236.67%
XOM240802P001230002024-07-19 2:13PM EDT123.006.456.509.050.00-6649.37%
XOM240802P001250002024-07-18 2:44PM EDT125.006.407.7010.950.00-10010354.27%
XOM240802P001350002024-06-24 9:35AM EDT135.0024.3517.6521.500.00--093.51%
XOM240802P001450002024-07-17 12:22PM EDT145.0027.6227.6031.500.00--0118.65%