Australia markets close in 5 hours 36 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.27+3.35 (+3.64%)
At close: 04:03PM EDT
95.27 0.00 (0.00%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221007C000630002022-09-27 11:07AM EDT63.0023.7032.1032.550.00--4173.44%
XOM221007C000730002022-09-30 3:00PM EDT73.0014.7522.1022.550.00-11117.19%
XOM221007C000740002022-09-28 3:06PM EDT74.0014.7021.1021.550.00--1112.11%
XOM221007C000750002022-09-30 12:31PM EDT75.0013.5020.1020.500.00-6198.44%
XOM221007C000760002022-09-27 12:33PM EDT76.009.9019.1019.500.00--193.75%
XOM221007C000780002022-09-26 1:30PM EDT78.007.3017.0517.550.00--184.38%
XOM221007C000790002022-10-03 11:27AM EDT79.0012.1216.0516.550.00-25579.30%
XOM221007C000800002022-10-04 2:28PM EDT80.0015.0515.2015.45+3.06+25.52%724381.25%
XOM221007C000810002022-09-27 2:14PM EDT81.005.7114.1014.550.00--2976.17%
XOM221007C000820002022-10-04 10:48AM EDT82.0011.7513.1013.45+2.95+33.52%414953.13%
XOM221007C000830002022-10-04 10:04AM EDT83.0010.5012.1012.55+2.46+30.60%45066.41%
XOM221007C000840002022-10-03 3:51PM EDT84.008.1611.1011.550.00-319861.33%
XOM221007C000850002022-10-04 2:28PM EDT85.0010.1010.2010.50+2.85+39.31%2142760.35%
XOM221007C000860002022-10-04 3:44PM EDT86.008.859.159.50+2.60+41.60%2562551.56%
XOM221007C000870002022-10-04 3:21PM EDT87.007.698.208.50+2.26+41.62%3671650.00%
XOM221007C000880002022-10-04 3:58PM EDT88.007.307.207.60+2.80+62.22%1571,15562.70%
XOM221007C000890002022-10-04 3:58PM EDT89.006.336.256.55+2.78+78.31%16296953.52%
XOM221007C000900002022-10-04 3:50PM EDT90.005.405.305.70+2.56+90.14%4523,80154.00%
XOM221007C000910002022-10-04 3:59PM EDT91.004.614.504.70+2.46+114.42%1,0743,60846.88%
XOM221007C000920002022-10-04 3:55PM EDT92.003.763.653.85+2.14+132.10%1,3185,65444.73%
XOM221007C000930002022-10-04 3:59PM EDT93.002.962.843.05+1.91+181.90%4,9842,92642.63%
XOM221007C000940002022-10-04 3:59PM EDT94.002.252.162.27+1.49+196.05%4,1622,90039.31%
XOM221007C000950002022-10-04 3:59PM EDT95.001.621.541.66+1.15+244.68%5,3692,34138.28%
XOM221007C000960002022-10-04 3:59PM EDT96.001.061.041.16+0.76+253.33%3,7793,37937.50%
XOM221007C000970002022-10-04 3:59PM EDT97.000.710.700.73+0.53+294.44%3,7601,96735.65%
XOM221007C000980002022-10-04 3:59PM EDT98.000.440.410.46+0.33+300.00%1,7421,05435.40%
XOM221007C000990002022-10-04 3:59PM EDT99.000.290.250.29+0.22+314.29%7971,08135.84%
XOM221007C001000002022-10-04 3:59PM EDT100.000.170.150.19+0.13+325.00%2,0241,02036.91%
XOM221007C001010002022-10-04 3:59PM EDT101.000.120.090.12+0.10+500.00%39127537.79%
XOM221007C001020002022-10-04 3:55PM EDT102.000.080.060.08+0.06+300.00%12424239.06%
XOM221007C001030002022-10-04 3:59PM EDT103.000.050.010.07+0.04+400.00%17320542.38%
XOM221007C001040002022-10-04 3:40PM EDT104.000.040.030.05+0.03+300.00%6143743.95%
XOM221007C001050002022-10-04 3:52PM EDT105.000.030.040.05+0.02+200.00%8337248.05%
XOM221007C001060002022-10-04 3:42PM EDT106.000.030.020.04+0.01+50.00%334150.00%
XOM221007C001070002022-10-04 3:41PM EDT107.000.020.010.03+0.01+100.00%931451.56%
XOM221007C001080002022-10-04 3:14PM EDT108.000.020.000.020.00-216251.95%
XOM221007C001090002022-09-26 10:18AM EDT109.000.020.000.020.00-55350.78%
XOM221007C001100002022-10-04 11:29AM EDT110.000.010.000.020.00-20061853.91%
XOM221007C001110002022-10-03 12:35PM EDT111.000.010.000.020.00-151357.03%
XOM221007C001150002022-09-26 9:35AM EDT115.000.030.000.010.00-1128262.50%
XOM221007C001200002022-09-16 10:50AM EDT120.000.020.000.040.00-10046388.28%
XOM221007C001250002022-09-20 2:33PM EDT125.000.010.000.020.00-1893.75%
XOM221007C001300002022-09-23 10:34AM EDT130.000.020.000.010.00-166100.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221007P000550002022-09-09 1:15PM EDT55.000.010.000.010.00-1010175.00%
XOM221007P000600002022-09-28 10:46AM EDT60.000.010.000.010.00-1074150.00%
XOM221007P000650002022-10-03 12:35PM EDT65.000.010.000.010.00-5635125.00%
XOM221007P000660002022-09-28 3:28PM EDT66.000.010.000.050.00--6141.41%
XOM221007P000670002022-09-29 10:28AM EDT67.000.030.000.020.00--1123.44%
XOM221007P000680002022-09-27 1:43PM EDT68.000.080.000.060.00--12133.59%
XOM221007P000700002022-10-03 12:35PM EDT70.000.010.000.010.00-26599103.13%
XOM221007P000710002022-09-30 2:54PM EDT71.000.030.000.050.00-1135115.63%
XOM221007P000720002022-10-04 9:32AM EDT72.000.010.000.06-0.03-75.00%1083113.28%
XOM221007P000730002022-10-03 10:34AM EDT73.000.010.000.120.00-553118.75%
XOM221007P000740002022-10-04 3:50PM EDT74.000.010.000.020.00-20779290.63%
XOM221007P000750002022-10-04 3:50PM EDT75.000.010.000.01-0.01-50.00%3091,10781.25%
XOM221007P000760002022-10-04 12:35PM EDT76.000.010.000.040.00-763689.06%
XOM221007P000770002022-10-04 11:13AM EDT77.000.010.000.04-0.01-50.00%326684.38%
XOM221007P000780002022-10-04 2:08PM EDT78.000.020.010.02-0.01-33.33%3320176.56%
XOM221007P000790002022-10-04 3:57PM EDT79.000.010.010.02-0.01-50.00%6524372.66%
XOM221007P000800002022-10-04 3:48PM EDT80.000.020.010.02-0.01-33.33%1552,79468.75%
XOM221007P000810002022-10-04 3:26PM EDT81.000.030.000.05-0.01-25.00%24669367.97%
XOM221007P000820002022-10-04 3:52PM EDT82.000.030.010.04-0.02-40.00%4540963.67%
XOM221007P000830002022-10-04 2:59PM EDT83.000.030.020.04-0.04-57.14%7451960.94%
XOM221007P000840002022-10-04 3:22PM EDT84.000.040.040.05-0.07-63.64%2233,39559.38%
XOM221007P000850002022-10-04 3:59PM EDT85.000.050.030.05-0.10-66.67%3091,78053.91%
XOM221007P000860002022-10-04 3:49PM EDT86.000.070.050.07-0.16-69.57%1,2891,33452.34%
XOM221007P000870002022-10-04 3:58PM EDT87.000.070.060.08-0.24-77.42%3731,14450.00%
XOM221007P000880002022-10-04 3:57PM EDT88.000.090.090.12-0.35-79.55%6921,05048.63%
XOM221007P000890002022-10-04 3:59PM EDT89.000.130.120.13-0.52-80.00%1,2522,72643.95%
XOM221007P000900002022-10-04 3:59PM EDT90.000.190.180.21-0.68-78.16%6,6742,33643.36%
XOM221007P000910002022-10-04 3:59PM EDT91.000.290.260.32-0.96-76.80%1,4712,24342.29%
XOM221007P000920002022-10-04 3:59PM EDT92.000.410.400.45-1.21-74.69%2,2801,90140.23%
XOM221007P000930002022-10-04 3:59PM EDT93.000.650.590.68-1.55-70.45%3,46183439.65%
XOM221007P000940002022-10-04 3:57PM EDT94.000.980.880.97-1.58-61.72%9541,60338.48%
XOM221007P000950002022-10-04 3:58PM EDT95.001.371.281.38-1.95-58.73%53972938.04%
XOM221007P000960002022-10-04 3:56PM EDT96.001.851.731.91-2.55-57.95%18728837.99%
XOM221007P000970002022-10-04 2:48PM EDT97.002.622.322.50-2.33-47.07%3263836.77%
XOM221007P000980002022-10-04 3:22PM EDT98.003.753.003.30-8.10-68.35%54338.97%
XOM221007P000990002022-10-04 2:46PM EDT99.004.303.804.15-8.95-67.55%192240.92%
XOM221007P001000002022-10-04 3:57PM EDT100.004.934.655.15-3.78-43.40%41547.36%
XOM221007P001010002022-09-23 1:55PM EDT101.0015.445.556.100.00-1351.27%
XOM221007P001020002022-10-04 11:54AM EDT102.007.556.557.05-0.20-2.58%3054.59%
XOM221007P001030002022-10-04 11:57AM EDT103.008.607.508.05+2.96+52.48%2459.96%
XOM221007P001040002022-08-30 9:32AM EDT104.008.3514.9016.650.00--0261.87%
XOM221007P001050002022-09-22 9:48AM EDT105.0013.209.5010.050.00-1070.31%
XOM221007P001060002022-09-06 10:03AM EDT106.0011.6010.5011.050.00-1050.78%
XOM221007P001080002022-09-12 2:12PM EDT108.0010.7512.5013.000.00--052.34%