Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.59+0.59 (+0.95%)
At close: 4:03PM EDT
62.71 +0.12 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211105C000500002021-10-15 10:28AM EDT50.0012.5512.5012.90+1.10+9.61%52254.30%
XOM211105C000530002021-10-14 2:01PM EDT53.009.259.509.950.00-52055.71%
XOM211105C000540002021-10-15 3:40PM EDT54.008.748.559.00+1.24+16.53%681952.93%
XOM211105C000550002021-10-14 2:24PM EDT55.007.217.558.050.00-315149.81%
XOM211105C000560002021-10-15 11:26AM EDT56.006.756.556.95+1.72+34.19%4741.50%
XOM211105C000570002021-10-15 10:23AM EDT57.006.005.655.95+0.72+13.64%48736.72%
XOM211105C000580002021-10-15 2:45PM EDT58.005.024.755.05+0.57+12.81%3613134.77%
XOM211105C000590002021-10-15 3:08PM EDT59.004.003.904.15+0.55+15.94%11432332.03%
XOM211105C000600002021-10-15 3:33PM EDT60.003.213.103.30+0.35+12.24%1,12693529.71%
XOM211105C000610002021-10-15 3:15PM EDT61.002.502.422.52+0.35+16.28%13746227.74%
XOM211105C000620002021-10-15 3:38PM EDT62.001.851.791.89+0.31+20.13%3,86773227.12%
XOM211105C000630002021-10-15 3:59PM EDT63.001.321.261.36+0.19+16.81%57189426.54%
XOM211105C000640002021-10-15 3:58PM EDT64.000.910.880.93+0.14+18.18%21867025.93%
XOM211105C000650002021-10-15 3:49PM EDT65.000.610.570.60+0.10+19.61%2432,37425.34%
XOM211105C000660002021-10-15 3:07PM EDT66.000.400.370.41+0.06+17.65%4541825.93%
XOM211105C000700002021-10-15 2:53PM EDT70.000.090.070.09+0.02+28.57%2103,48828.81%
XOM211105C000750002021-10-15 2:55PM EDT75.000.030.010.040.00-28220037.11%
Putsfor5 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211105P000300002021-09-28 1:57PM EDT30.000.040.000.630.00--3182.42%
XOM211105P000350002021-09-27 10:18AM EDT35.000.100.000.630.00--0148.44%
XOM211105P000400002021-10-11 1:27PM EDT40.000.020.000.630.00-16033118.95%
XOM211105P000450002021-10-11 9:35AM EDT45.000.050.000.940.00-23101.37%
XOM211105P000480002021-10-14 9:58AM EDT48.000.060.020.040.00-103051.17%
XOM211105P000490002021-10-15 3:38PM EDT49.000.040.030.040.00-553549.61%
XOM211105P000500002021-10-15 3:37PM EDT50.000.040.030.05-0.01-20.00%5430647.46%
XOM211105P000510002021-10-13 2:01PM EDT51.000.100.040.060.00-103645.12%
XOM211105P000520002021-10-15 10:29AM EDT52.000.060.050.07-0.03-33.33%111942.58%
XOM211105P000530002021-10-15 10:51AM EDT53.000.070.060.08-0.02-22.22%17839.84%
XOM211105P000540002021-10-15 10:49AM EDT54.000.090.080.10-0.15-62.50%1111037.70%
XOM211105P000550002021-10-15 2:02PM EDT55.000.120.100.12-0.02-14.29%4732735.16%
XOM211105P000560002021-10-15 3:16PM EDT56.000.150.140.16-0.04-21.05%1614533.30%
XOM211105P000570002021-10-15 12:30PM EDT57.000.190.190.21-0.09-32.14%10435031.35%
XOM211105P000580002021-10-15 2:02PM EDT58.000.280.270.30-0.11-28.21%12332430.03%
XOM211105P000590002021-10-15 2:21PM EDT59.000.380.380.43-0.19-33.33%1095928.81%
XOM211105P000600002021-10-15 3:53PM EDT60.000.580.570.61-0.19-24.68%1,08061527.59%
XOM211105P000610002021-10-15 2:16PM EDT61.000.800.810.88-0.36-31.03%6449426.81%
XOM211105P000620002021-10-15 3:41PM EDT62.001.201.181.26-0.30-20.00%3,42434626.42%
XOM211105P000630002021-10-15 1:10PM EDT63.001.701.641.73-0.37-17.87%2136825.88%
XOM211105P000640002021-10-15 10:38AM EDT64.002.322.252.35-0.83-26.35%34813126.12%
XOM211105P000650002021-10-15 3:55PM EDT65.002.952.913.05-0.85-22.37%11820326.17%
XOM211105P000700002021-10-15 10:03AM EDT70.007.357.308.55-1.05-12.50%3560.40%