Canada markets open in 4 hours 43 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
118.80+1.16 (+0.99%)
At close: 04:02PM EDT
119.01 +0.21 (+0.18%)
Pre-Market: 04:32AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM240719C000500002024-05-13 3:47PM EDT50.0067.7560.0562.450.00-400.00%
XOM240719C000550002024-05-13 3:48PM EDT55.0062.8055.1057.500.00-200.00%
XOM240719C000600002024-05-13 3:48PM EDT60.0057.8050.1052.500.00-200.00%
XOM240719C000700002024-06-12 9:58AM EDT70.0042.6641.2044.950.00-20200.00%
XOM240719C000750002024-05-31 1:33PM EDT75.0042.0538.1542.450.00-660.00%
XOM240719C000800002024-07-16 3:47PM EDT80.0036.050.000.000.00-2000.00%
XOM240719C000850002024-07-15 2:03PM EDT85.0031.230.000.000.00-100.00%
XOM240719C000900002024-07-18 11:38AM EDT90.0029.370.000.000.00-100.00%
XOM240719C000950002024-07-02 10:44AM EDT95.0020.050.000.000.00-5100.00%
XOM240719C000990002024-07-15 12:04PM EDT99.0016.650.000.000.00-100.00%
XOM240719C001000002024-07-18 1:16PM EDT100.0019.530.000.000.00-1600.00%
XOM240719C001040002024-07-17 2:44PM EDT104.0013.700.000.000.00--00.00%
XOM240719C001050002024-07-18 3:37PM EDT105.0013.670.000.000.00-3200.00%
XOM240719C001060002024-07-12 12:38PM EDT106.007.470.000.000.00-5900.00%
XOM240719C001070002024-07-16 12:20PM EDT107.009.000.000.000.00-300.00%
XOM240719C001080002024-07-18 3:10PM EDT108.0010.560.000.000.00-100.00%
XOM240719C001090002024-07-18 11:38AM EDT109.0010.400.000.000.00-100.00%
XOM240719C001100002024-07-18 3:45PM EDT110.008.610.000.000.00-13600.00%
XOM240719C001110002024-07-18 3:32PM EDT111.007.700.000.000.00-1400.00%
XOM240719C001120002024-07-18 11:26AM EDT112.007.600.000.000.00-2700.00%
XOM240719C001130002024-07-18 2:46PM EDT113.005.990.000.000.00-5500.00%
XOM240719C001140002024-07-18 3:55PM EDT114.004.510.000.000.00-11700.00%
XOM240719C001150002024-07-18 3:55PM EDT115.003.640.000.000.00-1,40400.00%
XOM240719C001160002024-07-18 3:59PM EDT116.002.900.000.000.00-42300.00%
XOM240719C001170002024-07-18 3:51PM EDT117.001.800.000.000.00-83200.00%
XOM240719C001180002024-07-18 3:59PM EDT118.001.200.000.000.00-3,15400.00%
XOM240719C001190002024-07-18 3:59PM EDT119.000.550.000.000.00-5,13001.56%
XOM240719C001200002024-07-18 3:59PM EDT120.000.220.000.000.00-8,83106.25%
XOM240719C001210002024-07-18 3:59PM EDT121.000.080.000.000.00-13,317012.50%
XOM240719C001220002024-07-18 3:00PM EDT122.000.050.000.000.00-790012.50%
XOM240719C001230002024-07-18 2:01PM EDT123.000.030.000.000.00-1,102012.50%
XOM240719C001240002024-07-18 3:03PM EDT124.000.010.000.000.00-35025.00%
XOM240719C001250002024-07-18 3:50PM EDT125.000.010.000.000.00-412025.00%
XOM240719C001260002024-07-18 12:23PM EDT126.000.010.000.000.00-3025.00%
XOM240719C001270002024-07-12 12:53PM EDT127.000.020.000.000.00--025.00%
XOM240719C001280002024-07-18 11:03AM EDT128.000.750.000.000.00-1025.00%
XOM240719C001300002024-07-18 2:26PM EDT130.000.010.000.000.00-17050.00%
XOM240719C001350002024-07-17 2:38PM EDT135.000.010.000.000.00-19050.00%
XOM240719C001400002024-06-28 1:43PM EDT140.000.010.000.000.00-30050.00%
XOM240719C001450002024-07-03 9:49AM EDT145.000.010.000.000.00-1050.00%
XOM240719C001500002024-06-28 12:15PM EDT150.000.010.000.000.00-2050.00%
XOM240719C001550002024-05-20 3:47PM EDT155.000.030.000.020.00-10139181.25%
XOM240719C001600002024-05-16 9:33AM EDT160.000.040.000.040.00-1122215.63%
XOM240719C001650002024-06-12 10:28AM EDT165.000.010.000.750.00-1105350.78%
XOM240719C001700002024-07-18 12:04PM EDT170.000.020.000.000.00-1050.00%
XOM240719C001750002024-06-05 9:33AM EDT175.000.030.000.000.00-43350.00%
XOM240719C001800002024-07-15 10:57AM EDT180.000.530.000.000.00-1050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM240719P000500002024-04-01 9:33AM EDT50.000.060.000.100.00-35656.25%
XOM240719P000550002024-01-18 12:20PM EDT55.000.140.000.120.00-21603.13%
XOM240719P000600002024-06-12 1:33PM EDT60.000.010.001.330.00-115780.47%
XOM240719P000650002024-02-01 1:38PM EDT65.000.130.020.140.00-16498.44%
XOM240719P000700002024-07-10 10:10AM EDT70.000.010.000.000.00-1050.00%
XOM240719P000750002024-05-29 9:38AM EDT75.000.040.000.760.00-1282497.66%
XOM240719P000800002024-07-09 9:49AM EDT80.000.010.000.000.00-10050.00%
XOM240719P000850002024-07-15 12:51PM EDT85.000.020.000.000.00-10050.00%
XOM240719P000900002024-07-12 9:48AM EDT90.000.010.000.000.00-15050.00%
XOM240719P000950002024-07-16 1:16PM EDT95.000.010.000.000.00-3050.00%
XOM240719P000960002024-07-11 1:11PM EDT96.000.020.000.000.00--050.00%
XOM240719P000970002024-07-15 10:01AM EDT97.000.010.000.000.00-2050.00%
XOM240719P000980002024-07-12 2:37PM EDT98.000.020.000.000.00--050.00%
XOM240719P000990002024-07-12 3:48PM EDT99.000.010.000.000.00--050.00%
XOM240719P001000002024-07-16 9:48AM EDT100.000.010.000.000.00-1050.00%
XOM240719P001010002024-07-12 12:07PM EDT101.000.030.000.000.00-2050.00%
XOM240719P001020002024-07-17 9:34AM EDT102.000.090.000.000.00-1050.00%
XOM240719P001030002024-07-17 9:40AM EDT103.000.010.000.000.00-50050.00%
XOM240719P001040002024-07-18 2:30PM EDT104.000.010.000.000.00-6050.00%
XOM240719P001050002024-07-18 1:32PM EDT105.000.010.000.000.00-83050.00%
XOM240719P001060002024-07-18 3:36PM EDT106.000.010.000.000.00-51050.00%
XOM240719P001070002024-07-18 1:33PM EDT107.000.020.000.000.00-5050.00%
XOM240719P001080002024-07-18 3:36PM EDT108.000.020.000.000.00-64050.00%
XOM240719P001090002024-07-18 12:27PM EDT109.000.010.000.000.00-105050.00%
XOM240719P001100002024-07-18 3:58PM EDT110.000.020.000.000.00-53025.00%
XOM240719P001110002024-07-18 2:23PM EDT111.000.020.000.000.00-47025.00%
XOM240719P001120002024-07-18 3:59PM EDT112.000.020.000.000.00-217025.00%
XOM240719P001130002024-07-18 3:48PM EDT113.000.030.000.000.00-59025.00%
XOM240719P001140002024-07-18 3:30PM EDT114.000.020.000.000.00-150025.00%
XOM240719P001150002024-07-18 3:45PM EDT115.000.050.000.000.00-384012.50%
XOM240719P001160002024-07-18 3:55PM EDT116.000.070.000.000.00-1,302012.50%
XOM240719P001170002024-07-18 3:59PM EDT117.000.110.000.000.00-3,22106.25%
XOM240719P001180002024-07-18 3:59PM EDT118.000.330.000.000.00-5,28003.13%
XOM240719P001190002024-07-18 3:59PM EDT119.000.810.000.000.00-5,34900.00%
XOM240719P001200002024-07-18 3:59PM EDT120.001.300.000.000.00-44200.00%
XOM240719P001210002024-07-18 2:24PM EDT121.002.270.000.000.00-4300.00%
XOM240719P001220002024-07-18 2:11PM EDT122.002.720.000.000.00-1600.00%
XOM240719P001230002024-06-25 11:25AM EDT123.008.850.000.000.00--00.00%
XOM240719P001250002024-07-16 9:35AM EDT125.0010.900.000.000.00-2400.00%
XOM240719P001260002024-07-18 1:09PM EDT126.006.450.000.000.00-10000.00%
XOM240719P001270002024-07-17 11:36AM EDT127.0010.350.000.000.00--00.00%
XOM240719P001300002024-07-15 3:47PM EDT130.0014.550.000.000.00-1000.00%
XOM240719P001350002024-07-17 1:09PM EDT135.0017.700.000.000.00-100.00%
XOM240719P001400002024-06-17 3:38PM EDT140.0031.0921.3024.550.00-40311.52%
XOM240719P001450002024-07-18 1:09PM EDT145.0025.430.000.000.00-10000.00%
XOM240719P001550002024-04-26 9:45AM EDT155.0037.2040.2042.950.00-30634.96%