Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.12-3.38 (-3.69%)
At close: 04:04PM EDT
87.56 -0.56 (-0.64%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220701C000450002022-05-27 11:53AM EDT45.0052.5241.4542.250.00-880.00%
XOM220701C000700002022-06-24 2:58PM EDT70.0017.200.000.000.00-500.00%
XOM220701C000740002022-06-23 2:11PM EDT74.0010.750.000.000.00--00.00%
XOM220701C000750002022-06-29 9:58AM EDT75.0017.520.000.000.00-900.00%
XOM220701C000760002022-06-27 1:30PM EDT76.0013.050.000.000.00-400.00%
XOM220701C000770002022-06-23 12:18PM EDT77.008.150.000.000.00-600.00%
XOM220701C000780002022-06-28 3:52PM EDT78.0013.530.000.000.00-1500.00%
XOM220701C000790002022-06-28 11:45AM EDT79.0011.930.000.000.00-200.00%
XOM220701C000800002022-06-28 10:18AM EDT80.0013.010.000.000.00-900.00%
XOM220701C000810002022-06-29 10:43AM EDT81.009.930.000.000.00-500.00%
XOM220701C000820002022-06-29 2:21PM EDT82.007.150.000.000.00-100.00%
XOM220701C000830002022-06-29 2:24PM EDT83.006.240.000.000.00-1700.00%
XOM220701C000840002022-06-29 2:18PM EDT84.005.420.000.000.00-2000.00%
XOM220701C000850002022-06-29 3:53PM EDT85.003.250.000.000.00-16000.00%
XOM220701C000860002022-06-29 3:50PM EDT86.002.670.000.000.00-8200.00%
XOM220701C000870002022-06-29 3:59PM EDT87.002.030.000.000.00-28200.00%
XOM220701C000880002022-06-29 3:59PM EDT88.001.400.000.000.00-27800.00%
XOM220701C000890002022-06-29 3:59PM EDT89.000.950.000.000.00-1,78503.13%
XOM220701C000900002022-06-29 3:59PM EDT90.000.580.000.000.00-3,24206.25%
XOM220701C000910002022-06-29 3:59PM EDT91.000.350.000.000.00-3,020012.50%
XOM220701C000920002022-06-29 3:59PM EDT92.000.210.000.000.00-5,685012.50%
XOM220701C000930002022-06-29 3:59PM EDT93.000.120.000.000.00-4,216025.00%
XOM220701C000940002022-06-29 3:59PM EDT94.000.070.000.000.00-2,935025.00%
XOM220701C000950002022-06-29 3:59PM EDT95.000.050.000.000.00-11,204025.00%
XOM220701C000960002022-06-29 3:59PM EDT96.000.030.000.000.00-1,291025.00%
XOM220701C000970002022-06-29 3:54PM EDT97.000.020.000.000.00-301025.00%
XOM220701C000975002022-06-29 3:54PM EDT97.500.010.000.000.00-89025.00%
XOM220701C000980002022-06-29 3:52PM EDT98.000.020.000.000.00-131025.00%
XOM220701C000990002022-06-29 3:52PM EDT99.000.030.000.000.00-95050.00%
XOM220701C001000002022-06-29 3:57PM EDT100.000.020.000.000.00-3,293050.00%
XOM220701C001010002022-06-29 1:08PM EDT101.000.010.000.000.00-17050.00%
XOM220701C001020002022-06-29 1:08PM EDT102.000.010.000.000.00-27050.00%
XOM220701C001030002022-06-29 10:38AM EDT103.000.020.000.000.00-26050.00%
XOM220701C001040002022-06-29 11:44AM EDT104.000.010.000.000.00-28050.00%
XOM220701C001050002022-06-29 10:38AM EDT105.000.020.000.000.00-7050.00%
XOM220701C001060002022-06-29 11:19AM EDT106.000.010.000.000.00-3050.00%
XOM220701C001070002022-06-22 3:18PM EDT107.000.020.000.000.00-4050.00%
XOM220701C001080002022-06-29 1:10PM EDT108.000.010.000.000.00-10050.00%
XOM220701C001090002022-06-24 10:29AM EDT109.000.030.000.000.00-1050.00%
XOM220701C001100002022-06-29 11:00AM EDT110.000.010.000.000.00-12050.00%
XOM220701C001110002022-06-27 9:39AM EDT111.000.020.000.000.00-1050.00%
XOM220701C001120002022-06-22 9:55AM EDT112.000.030.000.000.00-4050.00%
XOM220701C001130002022-06-27 2:00PM EDT113.000.010.000.000.00-1050.00%
XOM220701C001140002022-06-28 11:07AM EDT114.000.010.000.000.00-21050.00%
XOM220701C001150002022-06-29 9:38AM EDT115.000.010.000.000.00-33050.00%
XOM220701C001160002022-06-27 11:13AM EDT116.000.020.000.000.00-3050.00%
XOM220701C001170002022-06-21 11:23AM EDT117.000.020.000.000.00-15050.00%
XOM220701C001200002022-06-29 10:46AM EDT120.000.010.000.000.00-39050.00%
XOM220701C001250002022-06-21 2:53PM EDT125.000.010.000.000.00-10050.00%
XOM220701C001300002022-06-14 10:40AM EDT130.000.020.000.000.00-23050.00%
XOM220701C001350002022-06-15 9:48AM EDT135.000.020.000.000.00-1050.00%
XOM220701C001400002022-06-14 9:36AM EDT140.000.010.000.000.00-15050.00%
XOM220701C001450002022-06-14 2:32PM EDT145.000.020.000.000.00-1050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220701P000450002022-06-21 9:48AM EDT45.000.010.000.000.00-579050.00%
XOM220701P000500002022-06-23 1:45PM EDT50.000.010.000.000.00-4050.00%
XOM220701P000550002022-05-31 2:19PM EDT55.000.030.000.000.00--050.00%
XOM220701P000600002022-06-24 2:44PM EDT60.000.010.000.000.00-86050.00%
XOM220701P000650002022-06-24 3:59PM EDT65.000.010.000.000.00-1,256050.00%
XOM220701P000670002022-06-24 2:03PM EDT67.000.030.000.000.00-32050.00%
XOM220701P000680002022-06-24 3:10PM EDT68.000.020.000.000.00-7050.00%
XOM220701P000690002022-06-28 9:30AM EDT69.000.010.000.000.00-60050.00%
XOM220701P000700002022-06-28 10:34AM EDT70.000.010.000.000.00-33050.00%
XOM220701P000720002022-06-28 11:29AM EDT72.000.010.000.000.00-1050.00%
XOM220701P000730002022-06-28 12:49PM EDT73.000.010.000.000.00-20050.00%
XOM220701P000740002022-06-29 1:25PM EDT74.000.010.000.000.00-1050.00%
XOM220701P000750002022-06-29 3:58PM EDT75.000.010.000.000.00-133050.00%
XOM220701P000760002022-06-29 11:51AM EDT76.000.010.000.000.00-7050.00%
XOM220701P000770002022-06-29 3:30PM EDT77.000.020.000.000.00-1050.00%
XOM220701P000780002022-06-29 2:56PM EDT78.000.020.000.000.00-112050.00%
XOM220701P000790002022-06-29 3:55PM EDT79.000.050.000.000.00-123025.00%
XOM220701P000800002022-06-29 3:59PM EDT80.000.060.000.000.00-8,040025.00%
XOM220701P000810002022-06-29 3:59PM EDT81.000.080.000.000.00-108025.00%
XOM220701P000820002022-06-29 3:59PM EDT82.000.120.000.000.00-280025.00%
XOM220701P000830002022-06-29 3:57PM EDT83.000.200.000.000.00-1,000025.00%
XOM220701P000840002022-06-29 3:59PM EDT84.000.260.000.000.00-918012.50%
XOM220701P000850002022-06-29 3:59PM EDT85.000.410.000.000.00-4,765012.50%
XOM220701P000860002022-06-29 3:59PM EDT86.000.610.000.000.00-1,96006.25%
XOM220701P000870002022-06-29 3:59PM EDT87.000.920.000.000.00-2,32206.25%
XOM220701P000880002022-06-29 3:59PM EDT88.001.330.000.000.00-10,61700.78%
XOM220701P000890002022-06-29 3:58PM EDT89.001.790.000.000.00-3,19500.00%
XOM220701P000900002022-06-29 3:58PM EDT90.002.460.000.000.00-4,56900.00%
XOM220701P000910002022-06-29 3:55PM EDT91.003.320.000.000.00-1,58500.00%
XOM220701P000920002022-06-29 3:34PM EDT92.003.700.000.000.00-1,84100.00%
XOM220701P000930002022-06-29 3:34PM EDT93.004.600.000.000.00-33300.00%
XOM220701P000940002022-06-29 3:35PM EDT94.005.500.000.000.00-5100.00%
XOM220701P000950002022-06-29 3:41PM EDT95.006.750.000.000.00-2900.00%
XOM220701P000960002022-06-29 3:50PM EDT96.008.000.000.000.00-4200.00%
XOM220701P000970002022-06-29 3:16PM EDT97.008.150.000.000.00-2100.00%
XOM220701P000975002022-06-28 10:30AM EDT97.505.200.000.000.00-100.00%
XOM220701P000980002022-06-28 1:02PM EDT98.007.050.000.000.00-800.00%
XOM220701P000990002022-06-29 9:30AM EDT99.006.110.000.000.00-500.00%
XOM220701P001000002022-06-29 1:57PM EDT100.0010.800.000.000.00-700.00%
XOM220701P001010002022-06-29 10:25AM EDT101.009.250.000.000.00-700.00%
XOM220701P001020002022-06-29 2:54PM EDT102.0013.300.000.000.00-500.00%
XOM220701P001030002022-06-29 10:25AM EDT103.0011.150.000.000.00-100.00%
XOM220701P001040002022-06-28 11:45AM EDT104.0013.000.000.000.00-400.00%
XOM220701P001050002022-06-28 11:45AM EDT105.0014.000.000.000.00-600.00%
XOM220701P001060002022-06-21 9:33AM EDT106.0016.940.000.000.00-200.00%
XOM220701P001070002022-06-13 9:40AM EDT107.0011.000.000.000.00-100.00%
XOM220701P001100002022-06-10 10:51AM EDT110.009.230.000.000.00-400.00%
XOM220701P001150002022-06-29 10:19AM EDT115.0023.650.000.000.00-400.00%
XOM220701P001160002022-06-28 9:30AM EDT116.0024.780.000.000.00-400.00%
XOM220701P001200002022-06-07 10:03AM EDT120.0018.250.000.000.00--00.00%