Australia markets close in 1 hour 19 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
62.71 +0.12 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211217C000275002021-10-12 12:36PM EDT27.5033.5035.0535.200.00-24082.81%
XOM211217C000300002021-10-04 10:18AM EDT30.0031.6032.5532.700.00-31874.61%
XOM211217C000325002021-09-24 9:48AM EDT32.5024.4530.0530.250.00-2871.88%
XOM211217C000350002021-10-11 11:47AM EDT35.0027.7027.5527.750.00-104164.45%
XOM211217C000375002021-10-04 10:36AM EDT37.5023.8025.0525.200.00-1311053.52%
XOM211217C000400002021-10-13 9:41AM EDT40.0020.8522.5522.700.00-214156.06%
XOM211217C000425002021-10-13 2:20PM EDT42.5018.6920.0520.200.00-110349.41%
XOM211217C000450002021-10-04 9:44AM EDT45.0016.6117.5517.700.00-396242.97%
XOM211217C000475002021-10-01 11:44AM EDT47.5012.9315.0515.200.00-55836.91%
XOM211217C000500002021-10-14 3:58PM EDT50.0012.9512.6012.75+0.90+7.47%101,06233.40%
XOM211217C000525002021-10-15 3:15PM EDT52.5010.2510.1510.30+0.65+6.77%183529.10%
XOM211217C000550002021-10-15 3:31PM EDT55.007.917.807.95+0.64+8.80%275,43826.47%
XOM211217C000575002021-10-15 3:54PM EDT57.505.705.605.75+0.50+9.62%1515,68224.44%
XOM211217C000600002021-10-15 3:39PM EDT60.003.803.753.85+0.35+10.14%3946,96623.32%
XOM211217C000625002021-10-15 3:39PM EDT62.502.412.342.45+0.26+12.09%1,61212,75723.58%
XOM211217C000650002021-10-15 3:46PM EDT65.001.411.341.39+0.16+12.80%1,52737,05123.12%
XOM211217C000675002021-10-15 3:58PM EDT67.500.770.750.79+0.06+8.45%8663,81823.78%
XOM211217C000700002021-10-15 3:55PM EDT70.000.430.410.43+0.05+13.16%7795,45624.34%
XOM211217C000750002021-10-15 3:41PM EDT75.000.150.130.150.00-11197426.66%
XOM211217C000800002021-10-15 2:02PM EDT80.000.070.060.08+0.01+16.67%241,02430.47%
XOM211217C000850002021-10-15 2:34PM EDT85.000.040.030.04-0.01-20.00%5771,66233.01%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211217P000275002021-10-14 11:14AM EDT27.500.020.000.050.00-11679.69%
XOM211217P000300002021-10-06 10:56AM EDT30.000.090.010.060.00-14775.00%
XOM211217P000325002021-10-07 11:16AM EDT32.500.070.010.100.00-12671.09%
XOM211217P000350002021-10-06 12:57PM EDT35.000.120.040.080.00-109564.65%
XOM211217P000375002021-10-15 1:40PM EDT37.500.080.050.10-0.01-11.11%127359.57%
XOM211217P000400002021-10-15 9:36AM EDT40.000.100.080.11-0.01-9.09%135154.88%
XOM211217P000425002021-10-15 2:28PM EDT42.500.120.110.13-0.01-7.69%1071,16350.20%
XOM211217P000450002021-10-15 2:13PM EDT45.000.140.140.16-0.02-12.50%232,30046.09%
XOM211217P000475002021-10-15 1:40PM EDT47.500.200.190.21-0.03-13.04%25,05841.90%
XOM211217P000500002021-10-15 2:31PM EDT50.000.280.280.29-0.04-12.50%216,74038.09%
XOM211217P000525002021-10-15 3:54PM EDT52.500.420.410.43-0.08-16.00%644,49034.91%
XOM211217P000550002021-10-15 3:59PM EDT55.000.670.670.70-0.15-18.29%2262,13032.79%
XOM211217P000575002021-10-15 3:31PM EDT57.501.121.101.16-0.23-17.04%1702,00431.23%
XOM211217P000600002021-10-15 3:54PM EDT60.001.861.851.92-0.30-13.89%1792,25830.45%
XOM211217P000625002021-10-15 3:25PM EDT62.503.003.003.05-0.44-12.79%71175930.37%
XOM211217P000650002021-10-15 3:12PM EDT65.004.554.504.65-0.45-9.00%16930331.81%
XOM211217P000675002021-10-15 1:09PM EDT67.506.456.406.60-1.22-15.91%212,52134.25%
XOM211217P000700002021-10-13 1:42PM EDT70.0010.158.558.700.00-113936.48%
XOM211217P000750002021-10-08 10:43AM EDT75.0013.8513.2513.500.00-122645.14%
XOM211217P000800002021-10-11 10:54AM EDT80.0018.1518.2018.350.00-923851.03%
XOM211217P000850002021-10-12 10:17AM EDT85.0024.3523.2023.450.00-129260.21%