UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.07-2.73 (-2.30%)
At close: 04:01PM EDT
116.01 -0.06 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240726C000850002024-07-05 9:32AM EDT85.0028.1029.0033.250.00-1599.22%
XOM240726C000900002024-07-15 12:50PM EDT90.0026.0024.0028.250.00-1182.81%
XOM240726C000950002024-07-15 3:24PM EDT95.0021.5119.0023.250.00-1167.19%
XOM240726C001000002024-06-24 10:54AM EDT100.0012.8014.0518.300.00-1157.81%
XOM240726C001010002024-07-18 9:57AM EDT101.0017.5113.0517.300.00-21554.49%
XOM240726C001050002024-07-17 2:54PM EDT105.0011.299.0513.30-1.55-12.07%28102.88%
XOM240726C001060002024-07-10 11:08AM EDT106.006.058.0512.150.00--194.19%
XOM240726C001070002024-07-17 11:49AM EDT107.0010.377.0511.200.00-11489.70%
XOM240726C001080002024-07-15 9:44AM EDT108.006.456.1010.200.00-13184.08%
XOM240726C001090002024-07-17 3:30PM EDT109.009.055.109.250.00-234079.35%
XOM240726C001100002024-07-19 2:27PM EDT110.006.726.056.40-1.99-22.85%26414433.79%
XOM240726C001110002024-07-19 2:37PM EDT111.005.734.156.15-1.97-25.58%632347.00%
XOM240726C001120002024-07-19 3:59PM EDT112.004.434.355.20-2.50-36.08%2341642.68%
XOM240726C001130002024-07-19 3:57PM EDT113.003.562.963.60-2.34-39.66%6636625.66%
XOM240726C001140002024-07-19 3:58PM EDT114.002.702.712.88-2.35-46.53%6886325.83%
XOM240726C001150002024-07-19 3:56PM EDT115.001.962.002.11-2.29-53.88%2162,35123.73%
XOM240726C001160002024-07-19 3:58PM EDT116.001.451.471.50-1.85-56.06%81777822.85%
XOM240726C001170002024-07-19 3:59PM EDT117.001.000.991.02-1.69-62.83%1,41997822.32%
XOM240726C001180002024-07-19 3:59PM EDT118.000.650.630.67-1.40-68.29%1,7631,48122.17%
XOM240726C001190002024-07-19 3:58PM EDT119.000.410.350.44-1.07-72.30%1,4954,53622.51%
XOM240726C001200002024-07-19 3:59PM EDT120.000.270.200.32-0.76-73.79%2,0855,57423.88%
XOM240726C001210002024-07-19 3:57PM EDT121.000.150.160.17-0.55-78.57%1,9211,91523.00%
XOM240726C001220002024-07-19 3:42PM EDT122.000.100.090.11-0.33-76.74%4621,20323.73%
XOM240726C001230002024-07-19 3:43PM EDT123.000.070.000.17-0.19-73.08%17143729.44%
XOM240726C001240002024-07-19 3:43PM EDT124.000.050.040.10-0.11-68.75%18613629.00%
XOM240726C001250002024-07-19 3:12PM EDT125.000.040.030.06-0.05-55.56%32041728.91%
XOM240726C001260002024-07-19 10:38AM EDT126.000.060.010.16-0.11-64.71%321537.89%
XOM240726C001270002024-07-19 11:27AM EDT127.000.030.020.27-0.02-40.00%291845.80%
XOM240726C001280002024-07-18 1:12PM EDT128.000.100.000.210.00-18146.00%
XOM240726C001290002024-07-16 12:07PM EDT129.000.030.000.110.00--10042.97%
XOM240726C001300002024-07-19 12:47PM EDT130.000.010.000.19-0.03-75.00%6455050.49%
XOM240726C001310002024-07-19 3:30PM EDT131.000.010.001.270.00-3170.90%
XOM240726C001350002024-07-18 12:25PM EDT135.000.010.001.270.00-21183.01%
XOM240726C001400002024-07-12 10:09AM EDT140.000.010.000.980.00--191.31%
XOM240726C001500002024-07-18 11:27AM EDT150.000.750.000.450.00-1199.80%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240726P000650002024-06-26 11:19AM EDT65.000.010.000.530.00--1216.99%
XOM240726P000850002024-07-12 3:23PM EDT85.000.010.000.800.00--1137.31%
XOM240726P000900002024-07-12 11:52AM EDT90.000.020.001.27-0.01-33.33%223129.10%
XOM240726P000950002024-07-19 12:54PM EDT95.000.010.000.26-0.03-75.00%1286876.95%
XOM240726P000970002024-07-19 12:28PM EDT97.000.030.000.03+0.02+200.00%832751.56%
XOM240726P000980002024-07-15 10:59AM EDT98.000.020.001.270.00-60562194.14%
XOM240726P000990002024-07-18 9:57AM EDT99.000.040.001.270.00-10010089.84%
XOM240726P001000002024-07-19 12:39PM EDT100.000.020.000.050.00-108051.37%
XOM240726P001010002024-07-19 3:34PM EDT101.000.030.000.05+0.01+50.00%10111548.44%
XOM240726P001020002024-07-17 12:15PM EDT102.000.050.000.480.00-9015360.35%
XOM240726P001030002024-07-18 10:14AM EDT103.000.030.000.380.00-58553.91%
XOM240726P001040002024-07-19 10:10AM EDT104.000.190.010.27+0.13+216.67%225354.59%
XOM240726P001050002024-07-19 2:09PM EDT105.000.030.030.27+0.01+50.00%13531950.78%
XOM240726P001060002024-07-19 12:29PM EDT106.000.040.020.550.00-3027157.23%
XOM240726P001070002024-07-18 2:07PM EDT107.000.050.020.06+0.02+66.67%5024531.64%
XOM240726P001080002024-07-19 9:54AM EDT108.000.120.000.22+0.08+200.00%255837.50%
XOM240726P001090002024-07-19 3:59PM EDT109.000.110.050.11+0.06+120.00%1241,24128.81%
XOM240726P001100002024-07-19 3:58PM EDT110.000.130.070.14-0.01-7.14%11855726.86%
XOM240726P001110002024-07-19 3:58PM EDT111.000.200.050.20+0.14+233.33%17135925.59%
XOM240726P001120002024-07-19 3:21PM EDT112.000.290.130.48+0.18+163.64%7937529.25%
XOM240726P001130002024-07-19 3:58PM EDT113.000.420.230.43+0.18+75.00%1871,17323.51%
XOM240726P001140002024-07-19 3:58PM EDT114.000.620.450.62+0.40+181.82%83074222.36%
XOM240726P001150002024-07-19 3:59PM EDT115.000.920.750.94+0.62+206.67%8591,43422.12%
XOM240726P001160002024-07-19 3:59PM EDT116.001.321.241.31+0.84+175.00%1,46055820.97%
XOM240726P001170002024-07-19 3:58PM EDT117.001.891.661.85+1.17+162.50%2,14976820.70%
XOM240726P001180002024-07-19 3:49PM EDT118.002.392.352.77+1.35+129.81%57060725.15%
XOM240726P001190002024-07-19 3:37PM EDT119.003.302.873.35+1.82+122.97%36174722.07%
XOM240726P001200002024-07-19 3:17PM EDT120.004.104.054.95+2.07+101.97%23954538.53%
XOM240726P001210002024-07-19 1:17PM EDT121.005.103.956.15+2.65+108.16%2927147.02%
XOM240726P001220002024-07-19 1:01PM EDT122.006.004.058.00+2.35+64.38%512567.19%
XOM240726P001230002024-07-17 1:07PM EDT123.005.655.009.100.00--1073.83%
XOM240726P001240002024-07-18 1:00PM EDT124.004.756.1510.100.00-11278.52%
XOM240726P001250002024-07-19 12:52PM EDT125.008.357.0011.00+1.82+27.87%5781.20%
XOM240726P001270002024-07-17 10:44AM EDT127.009.859.3012.950.00--388.82%
XOM240726P001290002024-07-17 2:24PM EDT129.0011.2510.8515.100.00--099.98%