Australia markets close in 1 hour 9 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220121C000175002021-10-07 9:31AM EDT17.5043.2044.4546.000.00-425119.53%
XOM220121C000200002021-10-14 2:07PM EDT20.0042.0041.9543.700.00-1378117.77%
XOM220121C000225002021-10-05 11:05AM EDT22.5039.9039.2540.750.00-168130.37%
XOM220121C000250002021-10-15 11:22AM EDT25.0037.6036.3538.50+2.75+7.89%171127.64%
XOM220121C000275002021-10-11 9:30AM EDT27.5035.4034.9535.250.00-14757.81%
XOM220121C000300002021-10-15 3:34PM EDT30.0032.6032.5532.70+0.50+1.56%111,35259.38%
XOM220121C000325002021-10-15 2:15PM EDT32.5030.3030.0530.20+1.44+4.99%2030153.52%
XOM220121C000350002021-10-15 2:51PM EDT35.0027.7027.5527.70+1.40+5.32%441,42356.25%
XOM220121C000375002021-10-14 1:26PM EDT37.5024.6025.0525.200.00-51,70750.20%
XOM220121C000400002021-10-15 1:47PM EDT40.0022.6522.5522.70+0.60+2.72%1115,20244.63%
XOM220121C000425002021-10-15 10:26AM EDT42.5020.1520.0520.20+0.65+3.33%51,41039.36%
XOM220121C000450002021-10-15 3:29PM EDT45.0017.7017.5517.75+0.45+2.61%755,84636.62%
XOM220121C000475002021-10-15 1:32PM EDT47.5015.1015.1015.30+0.50+3.42%47,51133.30%
XOM220121C000500002021-10-15 3:51PM EDT50.0012.8012.6512.80+0.65+5.35%10725,63528.17%
XOM220121C000525002021-10-15 1:59PM EDT52.5010.4010.3010.45+0.60+6.12%2524,93326.49%
XOM220121C000550002021-10-15 3:33PM EDT55.008.138.058.20+0.54+7.11%9724,62324.90%
XOM220121C000575002021-10-15 3:57PM EDT57.506.146.056.15+0.47+8.29%6613,05023.85%
XOM220121C000600002021-10-15 3:53PM EDT60.004.444.354.45+0.34+8.29%70738,29823.76%
XOM220121C000625002021-10-15 3:57PM EDT62.503.063.003.05+0.29+10.47%69817,47023.49%
XOM220121C000650002021-10-15 3:54PM EDT65.002.021.982.03+0.17+9.19%1,38825,63123.66%
XOM220121C000675002021-10-15 3:41PM EDT67.501.301.271.33+0.11+9.24%2769,17824.10%
XOM220121C000700002021-10-15 3:44PM EDT70.000.830.790.84+0.10+13.70%56337,20824.39%
XOM220121C000725002021-10-15 3:18PM EDT72.500.510.490.54+0.04+8.51%1319,67925.00%
XOM220121C000750002021-10-15 2:40PM EDT75.000.350.330.35+0.04+12.90%5218,48725.68%
XOM220121C000775002021-10-15 10:21AM EDT77.500.230.210.23+0.03+15.00%52,93526.37%
XOM220121C000800002021-10-15 3:18PM EDT80.000.160.140.16+0.02+14.29%58019,32727.34%
XOM220121C000825002021-10-14 1:14PM EDT82.500.100.100.120.00-114,13828.52%
XOM220121C000850002021-10-14 1:39PM EDT85.000.090.070.090.00-426,05729.59%
XOM220121C000900002021-10-15 3:58PM EDT90.000.060.050.070.00-764,01132.81%
XOM220121C000950002021-10-15 12:22PM EDT95.000.040.040.06-0.02-33.33%41,86136.13%
XOM220121C001000002021-10-15 2:58PM EDT100.000.030.020.03-0.01-25.00%16616,16136.72%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220121P000175002021-10-13 12:03PM EDT17.500.040.010.020.00-12,86191.41%
XOM220121P000200002021-10-11 9:30AM EDT20.000.020.010.030.00-51,06384.38%
XOM220121P000225002021-10-15 12:34PM EDT22.500.020.010.04-0.02-50.00%25,72878.13%
XOM220121P000250002021-10-14 10:54AM EDT25.000.040.020.040.00-107,42371.88%
XOM220121P000275002021-10-04 11:58AM EDT27.500.090.050.060.00-1011,12169.92%
XOM220121P000300002021-10-15 2:46PM EDT30.000.070.050.07+0.01+16.67%210,03463.87%
XOM220121P000325002021-10-14 1:41PM EDT32.500.090.070.090.00-315,79459.77%
XOM220121P000350002021-10-15 2:48PM EDT35.000.100.080.100.00-414,12954.69%
XOM220121P000375002021-10-11 10:06AM EDT37.500.150.090.120.00-111,80950.00%
XOM220121P000400002021-10-15 9:51AM EDT40.000.150.130.15-0.01-6.25%222,79947.07%
XOM220121P000425002021-10-14 1:40PM EDT42.500.190.180.200.00-1410,43743.85%
XOM220121P000450002021-10-15 1:16PM EDT45.000.260.240.26-0.01-3.70%3128,66540.43%
XOM220121P000475002021-10-15 3:40PM EDT47.500.350.340.36-0.03-7.89%838,95637.65%
XOM220121P000500002021-10-15 3:25PM EDT50.000.500.480.51-0.07-12.28%53120,44235.11%
XOM220121P000525002021-10-15 3:09PM EDT52.500.720.710.76-0.15-17.24%21611,86033.15%
XOM220121P000550002021-10-15 3:49PM EDT55.001.091.071.14-0.16-12.80%31718,72431.54%
XOM220121P000575002021-10-15 12:24PM EDT57.501.701.681.72-0.21-10.99%697,93930.37%
XOM220121P000600002021-10-15 3:49PM EDT60.002.502.522.56-0.32-11.35%34913,40529.64%
XOM220121P000625002021-10-15 3:43PM EDT62.503.653.653.75-0.35-8.75%8053,28829.69%
XOM220121P000650002021-10-15 2:18PM EDT65.005.005.105.20-0.55-9.91%244,09029.74%
XOM220121P000675002021-10-15 3:46PM EDT67.506.856.857.00-1.80-20.81%42,69630.74%
XOM220121P000700002021-10-15 3:37PM EDT70.008.908.909.05-0.65-6.81%156,78532.41%
XOM220121P000725002021-10-14 9:47AM EDT72.5012.0911.0511.250.00-848334.38%
XOM220121P000750002021-10-08 3:50PM EDT75.0013.9513.4013.600.00-122,06037.13%
XOM220121P000775002021-10-08 1:35PM EDT77.5016.6315.8016.000.00-165339.97%
XOM220121P000800002021-10-14 9:47AM EDT80.0019.1618.2518.400.00-492642.38%
XOM220121P000825002021-08-25 5:22PM EDT82.5026.1225.6525.850.00-226592.60%
XOM220121P000850002021-09-29 2:20PM EDT85.0025.9323.2023.350.00-11,06348.36%
XOM220121P000900002021-08-25 5:22PM EDT90.0033.5033.1033.300.00-1384104.02%
XOM220121P000950002021-10-04 12:16PM EDT95.0033.9533.0533.350.00-152057.37%
XOM220121P001000002021-09-27 10:34AM EDT100.0041.6237.2039.300.00-61,45863.21%