Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.08+1.21 (+1.68%)
At close: 04:02PM EST
73.49 +0.41 (+0.56%)
Pre-market: 06:34AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220121C000175002021-12-29 10:02AM EST17.5043.600.000.000.00-100.00%
XOM220121C000200002022-01-18 9:48AM EST20.0053.300.000.000.00-3000.00%
XOM220121C000225002022-01-13 10:00AM EST22.5048.750.000.000.00-1420.00%
XOM220121C000250002022-01-14 1:40PM EST25.0046.490.000.000.00-1450.00%
XOM220121C000275002022-01-10 9:59AM EST27.5040.850.000.000.00-100.00%
XOM220121C000300002022-01-18 3:58PM EST30.0043.070.000.000.00-2400.00%
XOM220121C000325002022-01-14 2:36PM EST32.5039.150.000.000.00-400.00%
XOM220121C000350002022-01-18 10:19AM EST35.0038.740.000.000.00-295240.00%
XOM220121C000375002022-01-18 2:28PM EST37.5035.350.000.000.00-1100.00%
XOM220121C000400002022-01-18 3:45PM EST40.0032.800.000.000.00-5500.00%
XOM220121C000425002022-01-18 3:36PM EST42.5030.400.000.000.00-374400.00%
XOM220121C000450002022-01-18 3:16PM EST45.0028.100.000.000.00-832,6620.00%
XOM220121C000475002022-01-18 12:13PM EST47.5025.200.000.000.00-1,30600.00%
XOM220121C000500002022-01-18 3:57PM EST50.0023.100.000.000.00-10300.00%
XOM220121C000520002022-01-18 12:12AM EST52.0017.700.000.000.00-880.00%
XOM220121C000525002022-01-18 3:38PM EST52.5020.450.000.000.00-871,1900.00%
XOM220121C000530002022-01-10 11:47AM EST53.0015.100.000.000.00-21340.00%
XOM220121C000540002022-01-18 10:45AM EST54.0019.650.000.000.00-150.00%
XOM220121C000550002022-01-18 2:37PM EST55.0018.150.000.000.00-1564,9550.00%
XOM220121C000560002022-01-18 2:26PM EST56.0015.100.000.000.00-3000.00%
XOM220121C000570002022-01-07 12:32PM EST57.0012.000.000.000.00-100.00%
XOM220121C000575002022-01-18 3:47PM EST57.5015.450.000.000.00-1252,8000.00%
XOM220121C000580002022-01-07 11:43AM EST58.0010.570.000.000.00-2930.00%
XOM220121C000590002022-01-18 10:47AM EST59.0014.450.000.000.00-87,2740.00%
XOM220121C000600002022-01-18 3:57PM EST60.0013.100.000.000.00-49600.00%
XOM220121C000610002022-01-18 9:41AM EST61.0011.750.000.000.00-300.00%
XOM220121C000620002022-01-18 2:53PM EST62.0011.350.000.000.00-145,3250.00%
XOM220121C000625002022-01-18 3:50PM EST62.5010.570.000.000.00-74424,9260.00%
XOM220121C000630002022-01-18 11:43AM EST63.0010.000.000.000.00-81,5090.00%
XOM220121C000640002022-01-18 2:45PM EST64.009.150.000.000.00-385,1590.00%
XOM220121C000650002022-01-18 3:54PM EST65.007.910.000.000.00-1,11344,4220.00%
XOM220121C000660002022-01-18 3:42PM EST66.006.800.000.000.00-81,5530.00%
XOM220121C000670002022-01-18 3:35PM EST67.005.950.000.000.00-779920.00%
XOM220121C000675002022-01-18 3:57PM EST67.505.550.000.000.00-73100.00%
XOM220121C000680002022-01-18 3:49PM EST68.005.000.000.000.00-15200.00%
XOM220121C000690002022-01-18 3:48PM EST69.004.030.000.000.00-1632,1090.00%
XOM220121C000700002022-01-18 3:57PM EST70.003.150.000.000.00-2,52936,3700.00%
XOM220121C000710002022-01-18 3:56PM EST71.002.220.000.000.00-1,0622,9620.00%
XOM220121C000720002022-01-18 3:59PM EST72.001.530.000.000.00-2,6127,1210.00%
XOM220121C000725002022-01-18 3:55PM EST72.501.110.000.000.00-3,50400.00%
XOM220121C000730002022-01-18 3:59PM EST73.000.940.000.000.00-7,81200.00%
XOM220121C000740002022-01-18 3:59PM EST74.000.520.000.000.00-9,85110,2023.13%
XOM220121C000750002022-01-18 3:59PM EST75.000.280.000.000.00-12,43506.25%
XOM220121C000760002022-01-18 3:59PM EST76.000.150.000.000.00-3,7642,10112.50%
XOM220121C000770002022-01-18 3:50PM EST77.000.070.000.000.00-5,292012.50%
XOM220121C000775002022-01-18 3:59PM EST77.500.060.000.000.00-4255,27912.50%
XOM220121C000780002022-01-18 3:41PM EST78.000.040.000.000.00-80355012.50%
XOM220121C000790002022-01-18 2:50PM EST79.000.040.000.000.00-795525.00%
XOM220121C000800002022-01-18 3:25PM EST80.000.030.000.000.00-917025.00%
XOM220121C000810002022-01-18 2:43PM EST81.000.020.000.000.00-9025.00%
XOM220121C000825002022-01-18 3:18PM EST82.500.020.000.000.00-95025.00%
XOM220121C000850002022-01-18 3:00PM EST85.000.010.000.000.00-576,13550.00%
XOM220121C000900002022-01-18 3:31PM EST90.000.010.000.000.00-224,74350.00%
XOM220121C000950002022-01-03 9:37AM EST95.000.010.000.000.00-6050.00%
XOM220121C001000002022-01-18 9:59AM EST100.000.010.000.000.00-1050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220121P000175002022-01-18 9:59AM EST17.500.010.000.000.00-1050.00%
XOM220121P000200002022-01-03 3:23PM EST20.000.010.000.000.00-1099250.00%
XOM220121P000225002021-12-31 3:33PM EST22.500.010.000.000.00-55,72550.00%
XOM220121P000250002022-01-11 9:37AM EST25.000.010.000.000.00-107,40450.00%
XOM220121P000275002022-01-03 10:39AM EST27.500.010.000.000.00-6050.00%
XOM220121P000300002021-12-27 9:38AM EST30.000.010.000.000.00-4050.00%
XOM220121P000325002022-01-04 2:12PM EST32.500.010.000.000.00-10050.00%
XOM220121P000350002022-01-05 9:30AM EST35.000.010.000.000.00-3013,757100.00%
XOM220121P000375002022-01-18 2:16PM EST37.500.010.000.000.00-512,13350.00%
XOM220121P000400002022-01-14 1:14PM EST40.000.010.000.000.00-120,46050.00%
XOM220121P000425002022-01-13 10:31AM EST42.500.010.000.000.00-1050.00%
XOM220121P000450002022-01-18 12:26PM EST45.000.010.000.000.00-1024,83750.00%
XOM220121P000475002022-01-18 2:50PM EST47.500.010.000.000.00-20050.00%
XOM220121P000500002022-01-18 1:05PM EST50.000.010.000.000.00-6050.00%
XOM220121P000510002022-01-05 9:31AM EST51.000.030.000.000.00-164550.00%
XOM220121P000520002022-01-04 11:20AM EST52.000.040.000.000.00-5216650.00%
XOM220121P000525002022-01-18 1:27PM EST52.500.010.000.000.00-2713,07050.00%
XOM220121P000530002022-01-12 12:24PM EST53.000.010.000.000.00-258650.00%
XOM220121P000540002022-01-18 10:45AM EST54.000.010.000.000.00-10050.00%
XOM220121P000550002022-01-18 2:51PM EST55.000.010.000.000.00-17050.00%
XOM220121P000560002022-01-14 12:14PM EST56.000.010.000.000.00-1050.00%
XOM220121P000570002022-01-10 3:33PM EST57.000.020.000.000.00-38050.00%
XOM220121P000575002022-01-18 3:39PM EST57.500.010.000.000.00-313,52750.00%
XOM220121P000580002022-01-18 10:39AM EST58.000.010.000.000.00-2050.00%
XOM220121P000590002022-01-14 11:00AM EST59.000.010.000.000.00-2050.00%
XOM220121P000600002022-01-18 2:52PM EST60.000.010.000.000.00-22050.00%
XOM220121P000610002022-01-14 11:40AM EST61.000.020.000.000.00-1050.00%
XOM220121P000620002022-01-14 3:19PM EST62.000.020.000.000.00-61,42350.00%
XOM220121P000625002022-01-18 12:22PM EST62.500.010.000.000.00-13050.00%
XOM220121P000630002022-01-18 12:24PM EST63.000.010.000.000.00-23050.00%
XOM220121P000640002022-01-18 3:42PM EST64.000.010.000.000.00-29025.00%
XOM220121P000650002022-01-18 3:40PM EST65.000.010.000.000.00-20829,60925.00%
XOM220121P000660002022-01-18 3:38PM EST66.000.010.000.000.00-602,71125.00%
XOM220121P000670002022-01-18 3:44PM EST67.000.020.000.000.00-3912,22925.00%
XOM220121P000675002022-01-18 3:43PM EST67.500.030.000.000.00-687025.00%
XOM220121P000680002022-01-18 3:59PM EST68.000.040.000.000.00-1,874025.00%
XOM220121P000690002022-01-18 3:56PM EST69.000.050.000.000.00-1,2634,79612.50%
XOM220121P000700002022-01-18 3:51PM EST70.000.100.000.000.00-3,274012.50%
XOM220121P000710002022-01-18 3:59PM EST71.000.220.000.000.00-3,2413,8936.25%
XOM220121P000720002022-01-18 3:59PM EST72.000.440.000.000.00-5,5964,1556.25%
XOM220121P000725002022-01-18 3:57PM EST72.500.620.000.000.00-1,6279823.13%
XOM220121P000730002022-01-18 3:59PM EST73.000.870.000.000.00-4,2581,2190.39%
XOM220121P000740002022-01-18 3:37PM EST74.001.530.000.000.00-91300.00%
XOM220121P000750002022-01-18 3:52PM EST75.002.300.000.000.00-2903080.00%
XOM220121P000770002022-01-18 12:12AM EST77.005.000.000.000.00--00.00%
XOM220121P000775002022-01-05 3:55PM EST77.5010.700.000.000.00-100.00%
XOM220121P000780002022-01-18 12:12AM EST78.006.330.000.000.00--00.00%
XOM220121P000800002022-01-18 1:08PM EST80.007.950.000.000.00-341010.00%
XOM220121P000825002021-12-09 11:28AM EST82.5020.2713.5513.700.00-200287.40%
XOM220121P000850002021-12-15 11:24AM EST85.0024.3013.0013.250.00-15178.71%
XOM220121P000900002021-11-12 12:47PM EST90.0026.3527.8528.600.00-221640.14%
XOM220121P000950002021-11-10 6:53AM EST95.0033.9531.8532.100.00-1520638.87%
XOM220121P001000002021-12-30 3:18PM EST100.0039.100.000.000.00-20000.00%