Australia markets close in 25 minutes

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
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211119C000275002021-08-31 12:55PM EDT27.5027.6333.2533.600.00--10.00%
XOM211119C000300002021-10-07 3:26PM EDT30.0030.9032.4532.850.00-712108.59%
XOM211119C000325002021-09-20 12:16PM EDT32.5021.2029.9030.250.00-311113.48%
XOM211119C000350002021-10-14 12:16PM EDT35.0026.8527.5527.700.00-103482.03%
XOM211119C000375002021-10-06 11:30AM EDT37.5022.6525.0525.200.00-21072.66%
XOM211119C000400002021-10-15 9:44AM EDT40.0022.9322.5522.70+1.86+8.83%16264.45%
XOM211119C000425002021-10-13 1:46PM EDT42.5018.5520.0520.200.00-445256.64%
XOM211119C000450002021-10-15 3:16PM EDT45.0017.6817.5517.75+0.48+2.79%216053.13%
XOM211119C000475002021-10-15 3:15PM EDT47.5015.1915.0515.25+1.39+10.07%105653.91%
XOM211119C000500002021-10-15 3:41PM EDT50.0012.6512.5512.70+0.45+3.69%1691,83842.19%
XOM211119C000525002021-10-15 1:25PM EDT52.5010.0510.1010.25+0.49+5.13%31,10937.21%
XOM211119C000550002021-10-15 3:41PM EDT55.007.797.657.85+0.64+8.95%10419,35432.86%
XOM211119C000575002021-10-15 3:59PM EDT57.505.405.405.50+0.50+10.20%1367,90127.88%
XOM211119C000600002021-10-15 3:58PM EDT60.003.403.303.40+0.40+13.33%1,96714,01924.76%
XOM211119C000625002021-10-15 3:59PM EDT62.501.791.751.79+0.24+15.48%1,50314,39423.24%
XOM211119C000650002021-10-15 3:59PM EDT65.000.810.800.81+0.10+14.08%3,38821,64723.00%
XOM211119C000675002021-10-15 3:57PM EDT67.500.340.320.34+0.04+13.33%34210,38123.63%
XOM211119C000700002021-10-15 3:40PM EDT70.000.150.130.15+0.02+15.38%8606,57525.00%
XOM211119C000725002021-10-15 1:53PM EDT72.500.060.060.070.00-1471,82826.56%
XOM211119C000750002021-10-15 3:38PM EDT75.000.040.030.040.00-922,44628.91%
XOM211119C000800002021-10-13 12:45PM EDT80.000.030.000.040.00-201,50637.31%
XOM211119C000850002021-10-12 9:31AM EDT85.000.020.000.030.00-154443.36%
XOM211119C000900002021-10-04 11:12AM EDT90.000.020.000.010.00-130644.53%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211119P000275002021-10-11 10:49AM EDT27.500.020.000.020.00-310198.44%
XOM211119P000300002021-10-13 11:55AM EDT30.000.020.000.030.00-1040792.19%
XOM211119P000325002021-10-07 10:19AM EDT32.500.050.000.030.00-121782.81%
XOM211119P000350002021-10-15 11:01AM EDT35.000.020.000.02-0.01-33.33%1376871.09%
XOM211119P000375002021-10-15 10:08AM EDT37.500.020.020.04-0.04-66.67%174971.88%
XOM211119P000400002021-10-15 1:20PM EDT40.000.040.030.040.00-22,97864.84%
XOM211119P000425002021-10-15 11:16AM EDT42.500.030.040.05-0.02-40.00%603,28058.59%
XOM211119P000450002021-10-15 3:06PM EDT45.000.060.050.06-0.01-14.29%164,23852.34%
XOM211119P000475002021-10-15 12:37PM EDT47.500.070.070.08-0.02-22.22%247,71147.66%
XOM211119P000500002021-10-15 3:54PM EDT50.000.100.100.11-0.03-23.08%2119,75842.29%
XOM211119P000525002021-10-15 3:57PM EDT52.500.170.160.18-0.03-15.00%817,00938.18%
XOM211119P000550002021-10-15 3:57PM EDT55.000.300.290.30-0.08-21.05%4668,13234.18%
XOM211119P000575002021-10-15 3:43PM EDT57.500.580.570.60-0.17-22.67%1,6788,56532.03%
XOM211119P000600002021-10-15 3:54PM EDT60.001.171.171.22-0.32-21.48%9493,77831.10%
XOM211119P000625002021-10-15 3:59PM EDT62.502.322.262.32-0.39-14.39%3402,17431.54%
XOM211119P000650002021-10-15 2:34PM EDT65.003.813.904.00-0.61-13.80%3791,21334.28%
XOM211119P000675002021-10-15 2:03PM EDT67.505.935.956.10-1.71-22.38%29168538.92%
XOM211119P000700002021-10-15 12:00PM EDT70.008.208.308.45-2.19-21.08%1862,15945.26%
XOM211119P000725002021-10-04 10:09AM EDT72.5011.6810.6510.850.00-28351.22%
XOM211119P000750002021-10-15 3:28PM EDT75.0013.1513.2013.35-1.75-11.74%159956.74%
XOM211119P000800002021-10-15 3:31PM EDT80.0018.2018.1518.40-1.60-8.08%1515969.39%
XOM211119P000850002021-08-25 5:22PM EDT85.0025.8528.0528.300.00-1015163.94%
XOM211119P000900002021-08-25 5:22PM EDT90.0034.0533.1033.300.00-78177.39%