Stocks Options

LAST PRICE
117.2000
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.1363%)

Bid / Lots
117.2000/ 3
Ask / Lots
117.2100/ 1
Open / Previous Close
117.8400 / 117.3600
Day Range
Low 116.8300
High 118.1600
52 Week Range
Low 95.7700
High 123.7500
Volume
5,023,879
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.478

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XOMIn the Money	$52.00In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	XOMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XOMIn the Money	$46.95In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	XOMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XOMIn the Money	$41.90In the Money	$42.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	XOMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XOMIn the Money	$37.00In the Money	$37.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	XOMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XOMIn the Money	$32.00In the Money	$32.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	XOMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
XOMIn the Money	$26.95In the Money	$27.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	XOMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
XOMIn the Money	$23.10In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	XOMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XOMIn the Money	$22.15In the Money	$22.40In the Money	$17.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$95.00	XOMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
XOMIn the Money	$21.20In the Money	$21.70In the Money	$18.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	XOMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XOMIn the Money	$20.15In the Money	$20.35In the Money	$19.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$97.00	XOMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XOMIn the Money	$19.10In the Money	$19.40In the Money	$17.15In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$98.00	XOMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XOMIn the Money	$18.20In the Money	$18.35In the Money	$18.75In the Money	$2.90In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$99.00	XOMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
XOMIn the Money	$17.15In the Money	$17.40In the Money	$17.25In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$100.00	XOMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
XOMIn the Money	$16.20In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	XOMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
XOMIn the Money	$15.20In the Money	$15.40In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$102.00	XOMOut of the Money	---Out of the Money	$0.42Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
XOMIn the Money	$14.20In the Money	$14.40In the Money	$14.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$103.00	XOMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	281Out of the Money
XOMIn the Money	$13.25In the Money	$13.65In the Money	$13.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$104.00	XOMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	918Out of the Money
XOMIn the Money	$12.20In the Money	$12.40In the Money	$12.55In the Money	$2.25In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$105.00	XOMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	716Out of the Money
XOMIn the Money	$11.15In the Money	$11.45In the Money	$10.45In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$106.00	XOMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	128Out of the Money
XOMIn the Money	$10.25In the Money	$10.40In the Money	$10.90In the Money	$1.16In the Money	3In the Money	70In the Money	Filter Table By Strike Price of$107.00	XOMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	15Out of the Money	228Out of the Money
XOMIn the Money	$9.25In the Money	$9.40In the Money	$8.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$108.00	XOMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	125Out of the Money	412Out of the Money
XOMIn the Money	$8.25In the Money	$8.40In the Money	$7.55In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$109.00	XOMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	18Out of the Money	498Out of the Money
XOMIn the Money	$7.25In the Money	$7.40In the Money	$6.97In the Money	$-0.63In the Money	24In the Money	339In the Money	Filter Table By Strike Price of$110.00	XOMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	17Out of the Money	794Out of the Money
XOMIn the Money	$6.30In the Money	$6.40In the Money	$6.01In the Money	$0.16In the Money	9In the Money	184In the Money	Filter Table By Strike Price of$111.00	XOMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	18Out of the Money	574Out of the Money
XOMIn the Money	$5.30In the Money	$5.45In the Money	$5.60In the Money	$0.55In the Money	16In the Money	375In the Money	Filter Table By Strike Price of$112.00	XOMOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	87Out of the Money	557Out of the Money
XOMIn the Money	$4.35In the Money	$4.45In the Money	$4.20In the Money	$-0.42In the Money	15In the Money	414In the Money	Filter Table By Strike Price of$113.00	XOMOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	1,277Out of the Money	1,977Out of the Money
XOMIn the Money	$3.40In the Money	$3.55In the Money	$3.15In the Money	$-0.35In the Money	258In the Money	669In the Money	Filter Table By Strike Price of$114.00	XOMOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	306Out of the Money	893Out of the Money
XOMIn the Money	$2.49In the Money	$2.61In the Money	$2.58In the Money	$-0.42In the Money	204In the Money	1,800In the Money	Filter Table By Strike Price of$115.00	XOMNear the Money	$0.26Near the Money	$0.28Near the Money	$0.26Near the Money	$-0.08Near the Money	640Near the Money	1,052Near the Money
XOMIn the Money	$1.73In the Money	$1.78In the Money	$1.74In the Money	$-0.35In the Money	157In the Money	1,598In the Money	Filter Table By Strike Price of$116.00	XOMNear the Money	$0.46Near the Money	$0.49Near the Money	$0.44Near the Money	$-0.11Near the Money	2,434Near the Money	2,638Near the Money
XOMUnderlying issue's last price	$1.07Underlying issue's last price	$1.11Underlying issue's last price	$1.08Underlying issue's last price	$-0.27Underlying issue's last price	1,895Underlying issue's last price	1,818Underlying issue's last price	Filter Table By Strike Price of$117.00Underlying issue's last price	XOMUnderlying issue's last price	$0.79Underlying issue's last price	$0.82Underlying issue's last price	$0.85Underlying issue's last price	$-0.05Underlying issue's last price	1,398Underlying issue's last price	1,251Underlying issue's last price
XOMNear the Money	$0.58Near the Money	$0.61Near the Money	$0.62Near the Money	$-0.21Near the Money	2,187Near the Money	5,503Near the Money	Filter Table By Strike Price of$118.00	XOMIn the Money	$1.30In the Money	$1.33In the Money	$1.44In the Money	$0.24In the Money	391In the Money	386In the Money
XOMNear the Money	$0.27Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.20Near the Money	1,086Near the Money	2,061Near the Money	Filter Table By Strike Price of$119.00	XOMIn the Money	$1.96In the Money	$2.09In the Money	$2.03In the Money	$0.20In the Money	14In the Money	133In the Money
XOMNear the Money	$0.12Near the Money	$0.13Near the Money	$0.13Near the Money	$-0.10Near the Money	1,704Near the Money	4,129Near the Money	Filter Table By Strike Price of$120.00	XOMIn the Money	$2.81In the Money	$2.96In the Money	$2.80In the Money	$0.25In the Money	71In the Money	188In the Money
XOMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	419Out of the Money	1,043Out of the Money	Filter Table By Strike Price of$121.00	XOMIn the Money	$3.75In the Money	$3.90In the Money	$3.92In the Money	$0.48In the Money	15In the Money	13In the Money
XOMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	73Out of the Money	749Out of the Money	Filter Table By Strike Price of$122.00	XOMIn the Money	$4.70In the Money	$4.90In the Money	$4.80In the Money	$-0.85In the Money	15In the Money	100In the Money
XOMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	518Out of the Money	Filter Table By Strike Price of$123.00	XOMIn the Money	$5.70In the Money	$5.90In the Money	$5.30In the Money	$-1.55In the Money	14In the Money	4In the Money
XOMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	1,573Out of the Money	Filter Table By Strike Price of$124.00	XOMIn the Money	$6.70In the Money	$7.35In the Money	$6.80In the Money	$-2.16In the Money	1In the Money	6In the Money
XOMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	726Out of the Money	Filter Table By Strike Price of$125.00	XOMIn the Money	$7.50In the Money	$9.00In the Money	$10.85In the Money	$0.00In the Money	---In the Money	1In the Money
XOMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$126.00	XOMIn the Money	$8.65In the Money	$8.90In the Money	$11.95In the Money	$0.00In the Money	---In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$127.00	XOMIn the Money	$9.65In the Money	$9.95In the Money	$12.30In the Money	$0.00In the Money	---In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$128.00	XOMIn the Money	$10.65In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$129.00	XOMIn the Money	$11.65In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money	Filter Table By Strike Price of$130.00	XOMIn the Money	$12.70In the Money	$13.00In the Money	$12.65In the Money	$-2.65In the Money	1In the Money	1In the Money
XOMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	9Out of the Money	2Out of the Money	Filter Table By Strike Price of$131.00	XOMIn the Money	$13.65In the Money	$14.40In the Money	$13.24In the Money	$-1.64In the Money	1In the Money	1In the Money
XOMOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	XOMIn the Money	$14.50In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	XOMIn the Money	$15.65In the Money	$16.00In the Money	$15.65In the Money	$15.65In the Money	1In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	XOMIn the Money	$16.65In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	XOMIn the Money	$17.70In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$140.00	XOMIn the Money	$22.65In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	XOMIn the Money	$27.35In the Money	$28.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOMOut of the Money	---Out of the Money	$0.57Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$150.00	XOMIn the Money	$32.45In the Money	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Exxon Mobil Corp
NYSE:XOMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)