Australia markets open in 7 hours 44 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.20+1.08 (+1.70%)
As of 11:16AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211029C000400002021-09-29 10:37AM EDT40.0019.7524.0524.200.00--1140.63%
XOM211029C000450002021-09-20 12:12AM EDT45.0011.5017.0019.150.00--50.00%
XOM211029C000500002021-10-15 1:18PM EDT50.0012.6014.1014.200.00-253578.13%
XOM211029C000510002021-10-08 1:01PM EDT51.0011.0513.0513.200.00-14714771.88%
XOM211029C000520002021-10-22 10:18AM EDT52.0011.2012.1012.250.00-62291.02%
XOM211029C000530002021-10-08 9:44AM EDT53.008.7411.1011.250.00-12883.59%
XOM211029C000540002021-10-20 2:37PM EDT54.009.7510.1010.250.00-219776.95%
XOM211029C000550002021-10-25 9:33AM EDT55.008.799.059.20+0.66+8.12%111350.00%
XOM211029C000560002021-10-22 3:20PM EDT56.006.998.058.250.00-2122162.89%
XOM211029C000570002021-10-25 9:54AM EDT57.007.107.057.25+0.90+14.52%170656.06%
XOM211029C000575002021-10-22 11:34AM EDT57.505.226.556.750.00-555552.73%
XOM211029C000580002021-10-25 9:51AM EDT58.005.956.106.25+0.78+15.09%343649.22%
XOM211029C000590002021-10-25 11:00AM EDT59.005.205.105.25+1.18+29.35%32,29542.19%
XOM211029C000600002021-10-25 10:06AM EDT60.004.474.104.25+1.17+35.45%921,89435.35%
XOM211029C000610002021-10-25 10:44AM EDT61.003.183.203.30+0.79+33.05%501,45233.01%
XOM211029C000620002021-10-25 10:54AM EDT62.002.312.312.39+0.68+41.72%3032,18630.37%
XOM211029C000625002021-10-25 10:48AM EDT62.501.831.881.96+0.59+47.58%3851,35429.05%
XOM211029C000630002021-10-25 10:49AM EDT63.001.491.531.56+0.49+49.00%1,4352,74927.93%
XOM211029C000640002021-10-25 11:01AM EDT64.000.910.890.91+0.35+62.50%2,8713,07427.05%
XOM211029C000650002021-10-25 11:01AM EDT65.000.480.470.48+0.19+65.52%7,8856,13827.20%
XOM211029C000660002021-10-25 10:55AM EDT66.000.220.220.23+0.06+37.50%1,0082,47427.74%
XOM211029C000670002021-10-25 11:01AM EDT67.000.110.100.11+0.03+37.50%5571,02429.00%
XOM211029C000680002021-10-25 10:52AM EDT68.000.040.050.060.00-56770631.25%
XOM211029C000690002021-10-25 10:54AM EDT69.000.030.030.040.00-4555534.57%
XOM211029C000700002021-10-25 10:45AM EDT70.000.020.020.03-0.01-33.33%4251,03838.28%
XOM211029C000710002021-10-25 10:38AM EDT71.000.020.010.020.00-1667440.63%
XOM211029C000730002021-10-21 11:43AM EDT73.000.010.000.030.00--953.13%
XOM211029C000750002021-10-20 10:24AM EDT75.000.010.000.030.00-42857.03%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211029P000400002021-10-08 9:31AM EDT40.000.040.000.010.00-1137140.63%
XOM211029P000450002021-10-18 9:54AM EDT45.000.020.000.030.00-1088121.88%
XOM211029P000490002021-10-22 12:10PM EDT49.000.010.000.010.00-311784.38%
XOM211029P000500002021-10-22 3:38PM EDT50.000.010.000.020.00-7559984.38%
XOM211029P000510002021-10-19 3:10PM EDT51.000.020.000.010.00-7523371.88%
XOM211029P000520002021-10-21 3:28PM EDT52.000.020.000.030.00-942975.78%
XOM211029P000530002021-10-25 9:51AM EDT53.000.010.000.020.00-225065.63%
XOM211029P000540002021-10-25 9:43AM EDT54.000.010.000.02-0.01-50.00%1734160.94%
XOM211029P000550002021-10-25 10:07AM EDT55.000.020.000.02-0.01-33.33%2042354.69%
XOM211029P000560002021-10-25 10:14AM EDT56.000.010.010.03-0.03-75.00%779553.91%
XOM211029P000570002021-10-25 10:21AM EDT57.000.020.020.03-0.03-60.00%1551,86650.78%
XOM211029P000575002021-10-25 10:16AM EDT57.500.020.020.03-0.02-50.00%187947.66%
XOM211029P000580002021-10-25 10:30AM EDT58.000.040.030.04-0.01-20.00%161,02146.48%
XOM211029P000590002021-10-25 10:54AM EDT59.000.040.040.05-0.04-50.00%3689341.41%
XOM211029P000600002021-10-25 10:56AM EDT60.000.070.060.07-0.07-50.00%1911,98037.11%
XOM211029P000610002021-10-25 10:50AM EDT61.000.110.100.11-0.14-56.00%3361,99433.40%
XOM211029P000620002021-10-25 10:54AM EDT62.000.200.200.21-0.27-57.45%3341,01031.25%
XOM211029P000625002021-10-25 10:49AM EDT62.500.310.270.29-0.34-52.31%3171,10030.18%
XOM211029P000630002021-10-25 10:59AM EDT63.000.400.390.40-0.47-54.02%83490329.30%
XOM211029P000640002021-10-25 10:56AM EDT64.000.760.760.77-0.63-45.32%93214628.86%
XOM211029P000650002021-10-25 10:47AM EDT65.001.411.311.34-0.73-34.11%2589029.15%
XOM211029P000660002021-10-22 3:56PM EDT66.002.242.042.10-0.76-25.33%18230.66%
XOM211029P000670002021-10-25 10:48AM EDT67.003.002.912.98-0.55-15.49%81533.20%
XOM211029P000700002021-10-25 10:47AM EDT70.006.005.856.00-2.10-25.93%3450.00%