XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230609C000700002023-06-05 1:20PM EDT70.0036.050.000.000.00-100.00%
XOM230609C000750002023-06-02 11:02AM EDT75.0030.850.000.000.00-1000.00%
XOM230609C000800002023-06-02 2:46PM EDT80.0025.980.000.000.00-100.00%
XOM230609C000850002023-06-01 10:24AM EDT85.0017.050.000.000.00-100.00%
XOM230609C000900002023-05-19 9:55AM EDT90.0017.250.000.000.00-200.00%
XOM230609C000930002023-05-26 12:53PM EDT93.0012.550.000.000.00-100.00%
XOM230609C000940002023-06-01 9:32AM EDT94.008.000.000.000.00--00.00%
XOM230609C000950002023-06-07 3:37PM EDT95.0013.450.000.000.00-600.00%
XOM230609C000960002023-06-07 1:11PM EDT96.0012.850.000.000.00-100.00%
XOM230609C000970002023-05-31 3:50PM EDT97.005.900.000.000.00-100.00%
XOM230609C000980002023-06-07 10:34AM EDT98.0010.250.000.000.00-100.00%
XOM230609C000990002023-06-08 12:29PM EDT99.008.750.000.000.00-30700.00%
XOM230609C001000002023-06-08 3:58PM EDT100.008.090.000.000.00-1600.00%
XOM230609C001010002023-06-08 11:41AM EDT101.006.750.000.000.00-400.00%
XOM230609C001020002023-06-08 1:14PM EDT102.005.750.000.000.00-30700.00%
XOM230609C001030002023-06-08 12:00PM EDT103.003.280.000.000.00-1600.00%
XOM230609C001040002023-06-08 3:28PM EDT104.004.270.000.000.00-1800.00%
XOM230609C001050002023-06-08 3:59PM EDT105.003.200.000.000.00-20300.00%
XOM230609C001060002023-06-08 3:33PM EDT106.002.090.000.000.00-48200.00%
XOM230609C001070002023-06-08 3:58PM EDT107.001.370.000.000.00-2,05000.00%
XOM230609C001080002023-06-08 3:59PM EDT108.000.680.000.000.00-3,77800.00%
XOM230609C001090002023-06-08 3:59PM EDT109.000.300.000.000.00-3,57203.13%
XOM230609C001100002023-06-08 3:59PM EDT110.000.120.000.000.00-2,30306.25%
XOM230609C001110002023-06-08 3:59PM EDT111.000.050.000.000.00-405012.50%
XOM230609C001120002023-06-08 3:56PM EDT112.000.020.000.000.00-282012.50%
XOM230609C001130002023-06-08 1:54PM EDT113.000.010.000.000.00-125025.00%
XOM230609C001140002023-06-07 3:18PM EDT114.000.020.000.000.00-76025.00%
XOM230609C001150002023-06-08 1:37PM EDT115.000.010.000.000.00-5025.00%
XOM230609C001160002023-06-07 3:34PM EDT116.000.020.000.000.00-2025.00%
XOM230609C001170002023-06-08 10:52AM EDT117.000.010.000.000.00-1025.00%
XOM230609C001180002023-06-05 9:38AM EDT118.000.020.000.000.00-90050.00%
XOM230609C001190002023-06-07 10:32AM EDT119.000.010.000.000.00-356050.00%
XOM230609C001200002023-06-05 3:12PM EDT120.000.010.000.000.00-120050.00%
XOM230609C001210002023-06-05 9:33AM EDT121.000.020.000.000.00-1050.00%
XOM230609C001220002023-06-02 2:54PM EDT122.000.010.000.000.00-24050.00%
XOM230609C001230002023-05-30 12:09PM EDT123.000.020.000.000.00-14050.00%
XOM230609C001240002023-06-02 3:30PM EDT124.000.020.000.000.00-3050.00%
XOM230609C001250002023-06-07 11:03AM EDT125.000.020.000.000.00-7050.00%
XOM230609C001260002023-06-07 10:17AM EDT126.000.020.000.000.00-2050.00%
XOM230609C001270002023-05-12 1:32PM EDT127.000.040.000.000.00-2050.00%
XOM230609C001290002023-05-02 2:14PM EDT129.000.100.000.090.00-11152.34%
XOM230609C001300002023-06-07 3:24PM EDT130.000.010.000.000.00-1050.00%
XOM230609C001350002023-05-02 10:49AM EDT135.000.090.000.030.00-24162.50%
XOM230609C001400002023-05-02 9:42AM EDT140.000.050.000.000.00-1150.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230609P000600002023-05-22 11:41AM EDT60.000.020.000.000.00--050.00%
XOM230609P000650002023-05-30 10:39AM EDT65.000.010.000.000.00--050.00%
XOM230609P000700002023-05-30 2:00PM EDT70.000.010.000.000.00--0100.00%
XOM230609P000750002023-06-02 3:53PM EDT75.000.020.000.000.00-5050.00%
XOM230609P000800002023-06-05 9:38AM EDT80.000.010.000.000.00-15050.00%
XOM230609P000850002023-06-07 9:31AM EDT85.000.010.000.000.00-2050.00%
XOM230609P000870002023-06-01 10:28AM EDT87.000.040.000.000.00--050.00%
XOM230609P000880002023-06-05 9:40AM EDT88.000.010.000.000.00-15050.00%
XOM230609P000890002023-06-02 2:07PM EDT89.000.020.000.000.00-29050.00%
XOM230609P000900002023-06-07 10:08AM EDT90.000.010.000.000.00-1050.00%
XOM230609P000910002023-06-06 9:32AM EDT91.000.010.000.000.00-40050.00%
XOM230609P000920002023-06-07 9:31AM EDT92.000.010.000.000.00-1050.00%
XOM230609P000930002023-06-07 3:37PM EDT93.000.010.000.000.00-2050.00%
XOM230609P000940002023-06-08 1:09PM EDT94.000.010.000.000.00-25050.00%
XOM230609P000950002023-06-08 2:05PM EDT95.000.010.000.000.00-27050.00%
XOM230609P000960002023-06-07 1:11PM EDT96.000.010.000.000.00-242050.00%
XOM230609P000970002023-06-08 1:09PM EDT97.000.020.000.000.00-41050.00%
XOM230609P000980002023-06-08 3:53PM EDT98.000.010.000.000.00-194050.00%
XOM230609P000990002023-06-08 11:35AM EDT99.000.020.000.000.00-3050.00%
XOM230609P001000002023-06-08 1:33PM EDT100.000.030.000.000.00-77025.00%
XOM230609P001010002023-06-08 2:41PM EDT101.000.010.000.000.00-42025.00%
XOM230609P001020002023-06-08 2:41PM EDT102.000.020.000.000.00-226025.00%
XOM230609P001030002023-06-08 2:03PM EDT103.000.020.000.000.00-599025.00%
XOM230609P001040002023-06-08 3:57PM EDT104.000.040.000.000.00-1,479025.00%
XOM230609P001050002023-06-08 3:59PM EDT105.000.040.000.000.00-3,576012.50%
XOM230609P001060002023-06-08 3:56PM EDT106.000.100.000.000.00-5,127012.50%
XOM230609P001070002023-06-08 3:59PM EDT107.000.220.000.000.00-1,58106.25%
XOM230609P001080002023-06-08 3:59PM EDT108.000.520.000.000.00-2,70001.56%
XOM230609P001090002023-06-08 3:57PM EDT109.001.140.000.000.00-31900.00%
XOM230609P001100002023-06-08 2:41PM EDT110.001.690.000.000.00-10100.00%
XOM230609P001110002023-06-08 2:54PM EDT111.002.790.000.000.00-1700.00%
XOM230609P001120002023-06-08 10:53AM EDT112.003.500.000.000.00-1400.00%
XOM230609P001130002023-06-07 3:54PM EDT113.004.700.000.000.00-10000.00%
XOM230609P001140002023-06-02 2:22PM EDT114.008.300.000.000.00-1100.00%
XOM230609P001150002023-05-31 2:39PM EDT115.0012.800.000.000.00-9800.00%
XOM230609P001160002023-06-05 10:42AM EDT116.0010.300.000.000.00-100.00%
XOM230609P001170002023-05-30 11:01AM EDT117.0013.700.000.000.00-2000.00%
XOM230609P001180002023-06-01 9:53AM EDT118.0016.650.000.000.00-100.00%
XOM230609P001190002023-05-16 10:29AM EDT119.0015.870.000.000.00-100.00%
XOM230609P001200002023-06-05 10:41AM EDT120.0014.250.000.000.00-300.00%
XOM230609P001210002023-06-05 10:41AM EDT121.0015.250.000.000.00-300.00%
XOM230609P001260002023-05-24 1:45PM EDT126.0018.550.000.000.00--00.00%
XOM230609P001280002023-06-05 10:41AM EDT128.0022.250.000.000.00-300.00%