Canada markets close in 5 hours 4 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
116.03-1.82 (-1.55%)
As of 10:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM240524C000800002024-04-16 1:58PM EDT80.0038.6539.4040.100.00-10445.90%
XOM240524C000950002024-05-09 12:52PM EDT95.0022.7020.5521.750.00-10116.41%
XOM240524C001000002024-05-21 10:52AM EDT100.0019.3015.1517.250.00-6696.68%
XOM240524C001040002024-05-01 1:13PM EDT104.0012.6811.9513.550.00-10108.59%
XOM240524C001050002024-05-16 9:47AM EDT105.0013.6010.5512.500.00-4491.02%
XOM240524C001060002024-04-11 2:07PM EDT106.0016.3211.6512.300.00--2139.40%
XOM240524C001070002024-04-17 9:51AM EDT107.0012.5712.5013.200.00-10185.99%
XOM240524C001080002024-05-13 3:14PM EDT108.0010.108.008.250.00-90057.42%
XOM240524C001090002024-05-20 9:32AM EDT109.0010.756.908.550.00-1173.44%
XOM240524C001100002024-05-22 9:36AM EDT110.006.855.907.10-2.15-23.89%1025157.72%
XOM240524C001110002024-05-20 1:19PM EDT111.008.054.405.250.00-1140.23%
XOM240524C001120002024-05-14 9:46AM EDT112.005.354.054.300.00-1136.43%
XOM240524C001130002024-05-22 9:43AM EDT113.003.902.843.30-0.10-2.50%3830.03%
XOM240524C001140002024-05-22 10:40AM EDT114.002.312.232.36-1.72-42.68%23318825.29%
XOM240524C001150002024-05-22 10:38AM EDT115.001.481.421.53-1.77-54.46%37215522.22%
XOM240524C001160002024-05-22 10:41AM EDT116.000.870.880.89-1.35-60.27%3,12149520.90%
XOM240524C001170002024-05-22 10:40AM EDT117.000.430.440.45-0.95-68.84%2,6431,61520.17%
XOM240524C001180002024-05-22 10:40AM EDT118.000.190.180.20-0.62-76.54%3,7481,79519.92%
XOM240524C001190002024-05-22 10:39AM EDT119.000.080.070.09-0.32-80.00%2,4254,66420.70%
XOM240524C001200002024-05-22 10:39AM EDT120.000.040.030.04-0.15-78.95%1,86212,14921.49%
XOM240524C001210002024-05-22 10:40AM EDT121.000.020.020.03-0.07-70.00%5743,41624.61%
XOM240524C001220002024-05-22 10:40AM EDT122.000.010.010.02-0.04-80.00%3703,20526.56%
XOM240524C001230002024-05-22 10:31AM EDT123.000.010.010.02-0.02-50.00%763,56630.47%
XOM240524C001240002024-05-22 10:25AM EDT124.000.010.010.02-0.02-50.00%3364233.99%
XOM240524C001250002024-05-22 10:24AM EDT125.000.010.000.020.00-243,19137.50%
XOM240524C001260002024-05-22 9:50AM EDT126.000.010.000.020.00-41,01240.63%
XOM240524C001270002024-05-20 2:33PM EDT127.000.020.000.010.00-8552740.63%
XOM240524C001280002024-05-21 2:43PM EDT128.000.010.000.020.00-92,07247.66%
XOM240524C001290002024-05-21 10:10AM EDT129.000.010.000.230.00-210366.41%
XOM240524C001300002024-05-21 2:38PM EDT130.000.010.000.010.00-1173850.00%
XOM240524C001310002024-05-21 12:28PM EDT131.000.010.001.270.00-569108.59%
XOM240524C001320002024-05-21 11:07AM EDT132.000.010.000.010.00-771,53451.56%
XOM240524C001330002024-05-21 9:45AM EDT133.000.010.000.010.00-255953.13%
XOM240524C001340002024-05-21 10:24AM EDT134.000.010.000.010.00-526356.25%
XOM240524C001350002024-05-21 10:17AM EDT135.000.020.000.010.00-5013659.38%
XOM240524C001360002024-05-13 2:01PM EDT136.000.060.000.020.00-14267.19%
XOM240524C001400002024-05-20 9:32AM EDT140.000.020.000.020.00-2086476.56%
XOM240524C001450002024-04-30 9:59AM EDT145.000.020.000.450.00-596136.13%
XOM240524C001500002024-04-25 11:46AM EDT150.000.020.000.530.00-560157.03%
PXD240524C002400002024-04-26 2:40PM EDT240.0031.500.000.000.00-12100.00%
PXD240524C002550002024-04-08 3:04PM EDT255.0020.500.000.000.00--150.00%
PXD240524C002600002024-04-26 9:30AM EDT260.0014.250.000.000.00-11750.00%
PXD240524C002650002024-04-15 2:48PM EDT265.0010.500.000.000.00-1250.00%
PXD240524C002700002024-04-26 9:57AM EDT270.005.180.000.000.00-2450.00%
PXD240524C002750002024-05-02 1:12PM EDT275.002.400.000.000.00-1450.00%
PXD240524C002800002024-05-02 1:23PM EDT280.002.170.000.000.00-2150.00%
PXD240524C002850002024-04-11 10:50AM EDT285.003.400.000.000.00--250.00%
PXD240524C002900002024-04-10 3:55PM EDT290.003.280.000.000.00--1050.00%
PXD240524C003000002024-05-01 12:47PM EDT300.002.360.000.000.00-1150.00%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM240524P000900002024-05-13 3:02PM EDT90.000.040.000.650.00-11169.92%
XOM240524P000950002024-05-14 9:51AM EDT95.000.020.000.950.00-316152.15%
XOM240524P001000002024-05-17 1:05PM EDT100.000.010.001.270.00-91291130.47%
XOM240524P001010002024-05-20 9:53AM EDT101.000.010.001.270.00-101127123.93%
XOM240524P001020002024-05-13 11:13AM EDT102.000.030.001.270.00-320300117.38%
XOM240524P001030002024-05-20 12:46PM EDT103.000.010.001.270.00-113194110.84%
XOM240524P001040002024-05-22 10:40AM EDT104.000.010.010.02-0.01-33.33%13310150.78%
XOM240524P001050002024-05-22 9:55AM EDT105.000.020.010.03+0.01+100.00%238151.56%
XOM240524P001060002024-05-22 9:55AM EDT106.000.010.010.02-0.01-25.00%32844.53%
XOM240524P001070002024-05-22 10:38AM EDT107.000.020.010.02+0.01+100.00%2450140.63%
XOM240524P001080002024-05-22 10:36AM EDT108.000.020.020.030.00-55179038.67%
XOM240524P001090002024-05-22 9:56AM EDT109.000.020.020.030.00-119734.38%
XOM240524P001100002024-05-22 10:36AM EDT110.000.030.020.030.00-4372330.08%
XOM240524P001110002024-05-22 10:31AM EDT111.000.030.030.04+0.01+33.33%1140527.15%
XOM240524P001120002024-05-22 10:36AM EDT112.000.060.040.05+0.03+100.00%7558223.63%
XOM240524P001130002024-05-22 10:38AM EDT113.000.090.080.09+0.05+100.00%3371,39721.49%
XOM240524P001140002024-05-22 10:41AM EDT114.000.150.160.16+0.11+275.00%68884019.04%
XOM240524P001150002024-05-22 10:39AM EDT115.000.360.340.36+0.27+300.00%1,4955,53618.31%
XOM240524P001160002024-05-22 10:40AM EDT116.000.720.710.73+0.50+227.27%2,9252,94117.68%
XOM240524P001170002024-05-22 10:39AM EDT117.001.311.261.32+0.85+184.78%2,4373,28117.38%
XOM240524P001180002024-05-22 10:38AM EDT118.002.082.022.18+1.20+136.36%4022,29220.12%
XOM240524P001190002024-05-22 10:32AM EDT119.002.992.743.05+1.56+109.09%1172,28219.73%
XOM240524P001200002024-05-22 10:15AM EDT120.004.503.754.10+2.30+104.55%3081527.83%
XOM240524P001210002024-05-22 10:17AM EDT121.005.554.455.05+2.45+79.03%2037129.10%
XOM240524P001220002024-05-22 10:06AM EDT122.006.055.906.00+2.35+63.51%8120527.74%
XOM240524P001230002024-05-21 9:35AM EDT123.004.056.457.600.00-11766.06%
XOM240524P001240002024-05-22 9:46AM EDT124.007.557.508.35+1.65+27.97%12461.23%
XOM240524P001250002024-05-14 2:55PM EDT125.007.628.759.100.00-1550.98%
XOM240524P001260002024-05-02 3:10PM EDT126.0010.219.8511.250.00-1280.71%
XOM240524P001270002024-04-25 9:55AM EDT127.0011.5510.6511.05+3.65+46.20%2053.91%
XOM240524P001280002024-05-20 3:03PM EDT128.009.3011.7512.250.00-1075.00%
XOM240524P001290002024-05-15 3:00PM EDT129.0013.5512.8513.05+2.90+27.23%21061.52%
XOM240524P001300002024-04-22 9:43AM EDT130.0011.700.000.000.00-110.00%
XOM240524P001310002024-05-13 3:31PM EDT131.0014.0014.8516.750.00-362117.19%
XOM240524P001330002024-05-13 3:31PM EDT133.0016.0015.1018.550.00-252156.54%
XOM240524P001360002024-05-13 3:31PM EDT136.0019.0019.8520.200.00-2281.25%
XOM240524P001400002024-05-15 3:00PM EDT140.0021.6523.8524.200.00-22693.36%
PXD240524P002450002024-05-02 3:46PM EDT245.000.250.000.000.00-5005330.00%
PXD240524P002550002024-05-01 12:47PM EDT255.003.570.000.000.00-110.00%
PXD240524P002600002024-05-01 1:48PM EDT260.004.200.000.000.00-780.00%
PXD240524P002650002024-04-29 10:03AM EDT265.003.430.000.000.00-510.00%
PXD240524P002700002024-05-01 1:48PM EDT270.009.330.000.00+9.33--60.00%
PXD240524P003000002024-04-22 3:00PM EDT300.0026.100.000.000.00--00.00%