Australia markets open in 4 hours 9 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.82+0.51 (+0.87%)
As of 3:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211001C000400002021-09-27 1:43PM EDT40.0019.4219.8019.950.00-35182.81%
XOM211001C000450002021-09-24 2:19PM EDT45.0012.5014.8515.000.00-32149.22%
XOM211001C000480002021-09-24 2:19PM EDT48.009.5011.8011.950.00-32108.20%
XOM211001C000490002021-09-23 12:21PM EDT49.008.0010.8011.000.00-115105.86%
XOM211001C000500002021-09-27 10:18AM EDT50.009.159.9010.000.00-30152105.86%
XOM211001C000510002021-09-27 2:44PM EDT51.008.458.808.900.00-23875.39%
XOM211001C000520002021-09-28 12:06PM EDT52.007.657.808.00+0.33+4.51%711578.91%
XOM211001C000530002021-09-28 11:54AM EDT53.006.696.806.95+0.24+3.72%1731665.63%
XOM211001C000540002021-09-28 1:16PM EDT54.005.855.806.00+0.35+6.36%581161.13%
XOM211001C000550002021-09-28 3:02PM EDT55.005.454.855.05+0.99+22.20%932,19658.20%
XOM211001C000560002021-09-28 2:52PM EDT56.004.363.854.00+1.06+32.12%1322,53053.03%
XOM211001C000570002021-09-28 3:28PM EDT57.003.002.913.05+0.62+26.05%3793,76946.09%
XOM211001C000580002021-09-28 3:16PM EDT58.002.432.042.14+0.87+55.77%5044,53239.65%
XOM211001C000590002021-09-28 3:34PM EDT59.001.301.261.30+0.43+49.43%7482,90833.40%
XOM211001C000600002021-09-28 3:35PM EDT60.000.690.680.71+0.28+68.29%15,0649,72231.93%
XOM211001C000610002021-09-28 3:35PM EDT61.000.310.310.33+0.14+82.35%16,3014,04031.06%
XOM211001C000620002021-09-28 3:35PM EDT62.000.130.130.15+0.06+85.71%7,3042,32032.13%
XOM211001C000630002021-09-28 3:26PM EDT63.000.090.060.08+0.06+200.00%6,6512,80334.96%
XOM211001C000640002021-09-28 3:33PM EDT64.000.040.030.04+0.01+33.33%97825137.11%
XOM211001C000650002021-09-28 3:25PM EDT65.000.020.020.030.00-25361741.80%
XOM211001C000700002021-09-28 2:23PM EDT70.000.010.000.010.00-1028656.25%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211001P000400002021-09-27 9:47AM EDT40.000.040.000.010.00-2816137.50%
XOM211001P000450002021-09-28 12:48PM EDT45.000.010.000.010.00-1245698.44%
XOM211001P000480002021-09-27 9:47AM EDT48.000.020.000.010.00-135678.13%
XOM211001P000490002021-09-27 9:39AM EDT49.000.010.000.010.00-1041771.88%
XOM211001P000500002021-09-28 10:44AM EDT50.000.010.000.010.00-61,45065.63%
XOM211001P000510002021-09-28 2:01PM EDT51.000.010.000.010.00-764459.38%
XOM211001P000520002021-09-28 2:02PM EDT52.000.010.010.02-0.01-50.00%91,05959.38%
XOM211001P000530002021-09-28 1:58PM EDT53.000.030.020.03+0.01+50.00%1180556.25%
XOM211001P000540002021-09-28 3:35PM EDT54.000.030.030.040.00-592,05351.56%
XOM211001P000550002021-09-28 3:29PM EDT55.000.040.030.040.00-4451,56544.92%
XOM211001P000560002021-09-28 3:31PM EDT56.000.060.050.06-0.01-14.29%7021,28840.04%
XOM211001P000570002021-09-28 3:27PM EDT57.000.100.090.11-0.03-23.08%7021,14236.52%
XOM211001P000580002021-09-28 3:31PM EDT58.000.200.190.21-0.06-23.08%3,9982,08733.20%
XOM211001P000590002021-09-28 3:32PM EDT59.000.410.380.41-0.18-30.51%3,3732,61030.18%
XOM211001P000600002021-09-28 3:34PM EDT60.000.800.790.84-0.29-26.61%3,00172829.74%
XOM211001P000610002021-09-28 3:27PM EDT61.001.411.391.46-0.39-21.67%95215528.42%
XOM211001P000620002021-09-28 3:19PM EDT62.002.042.192.29-0.76-27.14%338728.81%
XOM211001P000630002021-09-28 3:08PM EDT63.002.753.153.25-5.05-64.74%133233.40%
XOM211001P000640002021-08-16 11:39AM EDT64.008.258.758.950.00-200254.00%