Canada markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.55+1.13 (+1.15%)
At close: 04:02PM EST
99.66 +0.11 (+0.11%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM231215C000550002023-11-13 3:55PM EST55.0049.7043.3045.550.00-20296.97%
XOM231215C000600002023-12-01 11:54AM EST60.0044.0039.0040.000.00-11218.16%
XOM231215C000650002023-11-13 3:55PM EST65.0039.7034.3035.050.00--0150.39%
XOM231215C000700002023-11-16 9:35AM EST70.0033.3029.1530.000.00-11102.34%
XOM231215C000750002023-12-05 1:31PM EST75.0026.1424.3025.200.00-35114.26%
XOM231215C000800002023-12-07 11:44AM EST80.0019.3718.9020.350.00-11777.73%
XOM231215C000850002023-12-05 11:28AM EST85.0016.3914.4014.900.00-1461.72%
XOM231215C000900002023-12-08 1:09PM EST90.009.039.359.95+0.53+6.24%118258.79%
XOM231215C000910002023-11-20 3:49PM EST91.0014.278.409.100.00--559.57%
XOM231215C000920002023-12-08 10:35AM EST92.007.767.358.15+1.36+21.25%182656.06%
XOM231215C000940002023-12-08 9:53AM EST94.005.505.356.10+0.71+14.82%113044.04%
XOM231215C000950002023-12-08 3:47PM EST95.004.854.604.85+0.90+22.78%2218031.25%
XOM231215C000960002023-12-08 3:02PM EST96.003.853.703.95+0.85+28.33%307729.25%
XOM231215C000970002023-12-08 1:16PM EST97.003.042.823.10+0.70+29.91%1391,10427.44%
XOM231215C000980002023-12-08 3:57PM EST98.002.282.202.30+0.51+28.81%58557525.46%
XOM231215C000990002023-12-08 3:58PM EST99.001.571.561.61+0.32+25.60%2,0951,52424.02%
XOM231215C001000002023-12-08 3:59PM EST100.001.051.031.06+0.20+23.53%5,7304,96923.10%
XOM231215C001010002023-12-08 3:59PM EST101.000.660.640.66+0.11+20.00%5,2803,14322.63%
XOM231215C001020002023-12-08 3:58PM EST102.000.390.370.40+0.04+11.43%1,8552,58122.71%
XOM231215C001030002023-12-08 3:58PM EST103.000.220.210.24+0.01+4.76%1,2343,44623.15%
XOM231215C001040002023-12-08 3:51PM EST104.000.140.120.140.00-1,6232,26623.63%
XOM231215C001050002023-12-08 3:59PM EST105.000.080.080.09-0.01-11.11%1,53617,96624.71%
XOM231215C001060002023-12-08 3:54PM EST106.000.050.050.06-0.02-28.57%4832,60325.98%
XOM231215C001070002023-12-08 3:16PM EST107.000.040.040.05-0.01-20.00%1071,37828.13%
XOM231215C001080002023-12-08 3:59PM EST108.000.040.030.040.00-661,51029.88%
XOM231215C001090002023-12-08 3:37PM EST109.000.030.020.030.00-794131.25%
XOM231215C001100002023-12-08 3:49PM EST110.000.020.010.02-0.01-33.33%1,78515,85632.03%
XOM231215C001110002023-12-08 3:36PM EST111.000.020.010.02-0.01-33.33%8965134.38%
XOM231215C001120002023-12-08 3:55PM EST112.000.010.010.020.00-4048037.11%
XOM231215C001130002023-12-08 3:56PM EST113.000.010.010.02-0.01-50.00%217439.45%
XOM231215C001140002023-12-08 3:01PM EST114.000.010.000.02-0.01-50.00%21922041.80%
XOM231215C001150002023-12-08 3:56PM EST115.000.010.000.010.00-3912,98040.63%
XOM231215C001160002023-12-08 12:21PM EST116.000.010.000.020.00-212546.48%
XOM231215C001170002023-12-07 10:16AM EST117.000.020.000.030.00-19351.17%
XOM231215C001180002023-12-06 11:32AM EST118.000.010.000.030.00-43153.52%
XOM231215C001190002023-12-04 9:41AM EST119.000.020.000.020.00-22553.13%
XOM231215C001200002023-12-08 2:09PM EST120.000.010.000.010.00-1258,79551.56%
XOM231215C001220002023-12-04 9:54AM EST122.000.010.000.020.00-203154.69%
XOM231215C001230002023-11-20 12:01PM EST123.000.050.000.210.00--476.95%
XOM231215C001240002023-11-27 11:12AM EST124.000.020.000.050.00--165.23%
XOM231215C001250002023-12-08 2:09PM EST125.000.010.000.010.00-67,91256.25%
XOM231215C001260002023-11-28 1:15PM EST126.000.010.000.010.00-22059.38%
XOM231215C001300002023-12-08 2:10PM EST130.000.010.000.010.00-33,57565.63%
XOM231215C001350002023-12-06 2:20PM EST135.000.010.000.010.00-264475.00%
XOM231215C001400002023-11-22 9:51AM EST140.000.010.000.010.00-563381.25%
XOM231215C001450002023-11-06 12:56PM EST145.000.010.000.040.00-1150101.56%
XOM231215C001500002023-11-21 10:23AM EST150.000.010.000.010.00-222196.88%
XOM231215C001550002023-10-13 9:22AM EST155.000.050.000.030.00-2107114.06%
XOM231215C001600002023-10-16 2:18PM EST160.000.020.000.070.00-120132.03%
XOM231215C001750002023-09-29 8:32AM EST175.000.030.000.030.00-24140.63%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM231215P000650002023-10-24 2:49PM EST65.000.030.000.010.00--1103.13%
XOM231215P000700002023-11-22 11:09AM EST70.000.010.000.010.00-73887.50%
XOM231215P000750002023-12-04 10:04AM EST75.000.010.000.020.00-117976.56%
XOM231215P000800002023-12-08 1:14PM EST80.000.010.000.010.00-421,17356.25%
XOM231215P000850002023-12-08 3:35PM EST85.000.010.000.020.00-1732,63848.44%
XOM231215P000890002023-12-08 2:00PM EST89.000.030.020.03-0.03-50.00%12620338.09%
XOM231215P000900002023-12-08 3:26PM EST90.000.020.020.03-0.06-75.00%3633,54634.77%
XOM231215P000910002023-12-08 3:53PM EST91.000.030.020.04-0.06-66.67%12128632.81%
XOM231215P000920002023-12-08 3:54PM EST92.000.030.030.05-0.12-80.00%2070930.66%
XOM231215P000930002023-12-08 3:26PM EST93.000.060.050.06-0.15-71.43%8039328.13%
XOM231215P000940002023-12-08 3:25PM EST94.000.090.070.09-0.20-68.97%84435626.56%
XOM231215P000950002023-12-08 3:59PM EST95.000.130.120.14-0.28-68.29%6,7527,12425.10%
XOM231215P000960002023-12-08 3:59PM EST96.000.220.220.28-0.39-63.93%1,1671,72025.73%
XOM231215P000970002023-12-08 3:58PM EST97.000.400.360.40-0.49-55.06%6,8132,34323.83%
XOM231215P000980002023-12-08 3:57PM EST98.000.600.590.62-0.64-51.61%1,0043,05622.80%
XOM231215P000990002023-12-08 3:58PM EST99.000.950.930.96-0.78-45.09%7162,98322.17%
XOM231215P001000002023-12-08 3:54PM EST100.001.431.391.43-0.91-38.89%87328,22621.63%
XOM231215P001010002023-12-08 3:56PM EST101.001.981.992.03-1.02-34.00%1731,37121.02%
XOM231215P001020002023-12-08 3:47PM EST102.002.722.602.85-1.18-30.26%532,70822.71%
XOM231215P001030002023-12-08 3:50PM EST103.003.683.503.70-1.17-24.12%1221,17423.49%
XOM231215P001040002023-12-08 11:50AM EST104.004.504.304.70-1.20-21.05%331,53927.78%
XOM231215P001050002023-12-08 3:50PM EST105.005.515.405.75-1.19-17.76%11117,26933.69%
XOM231215P001060002023-12-08 12:33PM EST106.007.145.906.75-0.11-1.52%231,18437.70%
XOM231215P001070002023-12-08 12:01PM EST107.008.106.757.75+1.57+24.04%221741.65%
XOM231215P001080002023-12-06 2:37PM EST108.008.908.208.700.00-1611043.36%
XOM231215P001090002023-12-06 2:37PM EST109.0010.009.009.750.00-511349.12%
XOM231215P001100002023-12-08 3:14PM EST110.0010.5010.2510.65-1.10-9.48%6,8831,28247.85%
XOM231215P001110002023-12-06 3:42PM EST111.0011.9010.8511.750.00-6056.15%
XOM231215P001120002023-11-28 1:02PM EST112.007.4012.2012.750.00--059.57%
XOM231215P001130002023-11-30 10:07AM EST113.008.9413.1513.950.00-1050.20%
XOM231215P001140002023-11-21 9:57AM EST114.0010.4014.2514.700.00--063.57%
XOM231215P001150002023-12-08 2:44PM EST115.0015.6515.2515.70-1.20-7.12%4,98081366.60%
XOM231215P001160002023-11-27 9:32AM EST116.0012.1516.2516.700.00-40069.73%
XOM231215P001190002023-11-22 11:15AM EST119.0015.5519.0019.750.00--081.64%
XOM231215P001200002023-12-08 2:44PM EST120.0020.6520.2520.60-1.10-5.06%2,21025674.02%
XOM231215P001250002023-11-20 3:40PM EST125.0020.0024.8526.000.00-4900112.31%
XOM231215P001300002023-11-15 3:51PM EST130.0026.5030.1531.250.00-4,2800107.81%
XOM231215P001350002023-11-15 3:51PM EST135.0031.5034.9535.800.00-11,1700127.44%
XOM231215P001400002023-11-15 3:51PM EST140.0036.3540.0541.000.00-1,6400109.38%
XOM231215P001450002023-11-15 2:24PM EST145.0040.8545.1046.100.00-150130.86%
XOM231215P001500002023-11-15 3:52PM EST150.0046.2549.9050.850.00-1080164.84%
XOM231215P001550002023-10-23 12:34PM EST155.0046.1050.6051.500.00-100.00%
XOM231215P001600002023-11-15 2:34PM EST160.0055.8560.0060.900.00-27050.00%
XOM231215P001650002023-11-15 2:24PM EST165.0061.0064.0567.050.00-120158.20%