Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.12+0.95 (+1.28%)
At close: 04:02PM EST
74.58 -0.54 (-0.72%)
Pre-market: 07:06AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220218C000300002022-01-24 11:33AM EST30.0040.950.000.000.00-150.00%
XOM220218C000325002021-11-23 10:09AM EST32.5030.2528.7028.900.00--120.00%
XOM220218C000350002021-12-20 12:12PM EST35.0023.6938.2038.400.00-380.00%
XOM220218C000375002021-11-22 11:53AM EST37.5024.7023.5023.650.00--40.00%
XOM220218C000400002022-01-27 12:12PM EST40.0035.150.000.000.00-1150.00%
XOM220218C000450002022-01-06 10:40AM EST45.0022.700.000.000.00-11110.00%
XOM220218C000475002022-01-11 12:03PM EST47.5022.750.000.000.00-10210.00%
XOM220218C000500002022-01-21 11:26AM EST50.0022.790.000.000.00-3960.00%
XOM220218C000525002022-01-25 12:02PM EST52.5021.600.000.000.00-1510.00%
XOM220218C000550002022-01-24 10:09AM EST55.0015.050.000.000.00-34490.00%
XOM220218C000575002022-01-27 2:15PM EST57.5017.150.000.000.00-317120.00%
XOM220218C000600002022-01-26 2:03PM EST60.0015.400.000.000.00-342,2010.00%
XOM220218C000625002022-01-27 3:25PM EST62.5012.200.000.000.00-514,0040.00%
XOM220218C000630002022-01-26 2:50PM EST63.0011.790.000.000.00-5270.00%
XOM220218C000640002022-01-24 2:02PM EST64.007.950.000.000.00--40.00%
XOM220218C000650002022-01-27 3:30PM EST65.0010.050.000.000.00-3207,2480.00%
XOM220218C000670002022-01-24 10:29AM EST67.004.650.000.000.00--80.00%
XOM220218C000675002022-01-27 2:58PM EST67.507.230.000.000.00-785,7970.00%
XOM220218C000680002022-01-27 2:32PM EST68.006.790.000.000.00-11330.00%
XOM220218C000690002022-01-27 3:56PM EST69.006.500.000.000.00-20860.00%
XOM220218C000700002022-01-27 3:59PM EST70.005.750.000.000.00-1,07610,2810.00%
XOM220218C000710002022-01-27 1:11PM EST71.004.150.000.000.00-11900.00%
XOM220218C000720002022-01-27 11:27AM EST72.004.100.000.000.00-195980.00%
XOM220218C000725002022-01-27 3:51PM EST72.503.750.000.000.00-4197,6200.00%
XOM220218C000730002022-01-27 3:59PM EST73.003.450.000.000.00-2683250.00%
XOM220218C000740002022-01-27 3:43PM EST74.002.710.000.000.00-7073880.00%
XOM220218C000750002022-01-27 3:59PM EST75.002.300.000.000.00-1,32520,7810.00%
XOM220218C000760002022-01-27 3:41PM EST76.001.780.000.000.00-5401,3621.56%
XOM220218C000770002022-01-27 3:59PM EST77.001.380.000.000.00-494113.13%
XOM220218C000775002022-01-27 3:26PM EST77.501.120.000.000.00-7185,6303.13%
XOM220218C000780002022-01-27 3:54PM EST78.001.080.000.000.00-2443993.13%
XOM220218C000790002022-01-27 3:58PM EST79.000.840.000.000.00-1,0511,4326.25%
XOM220218C000800002022-01-27 3:59PM EST80.000.640.000.000.00-2,27319,2996.25%
XOM220218C000810002022-01-27 3:35PM EST81.000.420.000.000.00-1803566.25%
XOM220218C000820002022-01-27 3:51PM EST82.000.350.000.000.00-1373856.25%
XOM220218C000850002022-01-27 3:49PM EST85.000.130.000.000.00-3531,21012.50%
XOM220218C000900002022-01-27 3:53PM EST90.000.030.000.000.00-53790412.50%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220218P000300002022-01-27 1:48PM EST30.000.010.000.000.00-62350.00%
XOM220218P000325002021-11-26 9:48AM EST32.500.080.020.060.00-119139.84%
XOM220218P000350002022-01-20 11:16AM EST35.000.020.000.000.00-24150.00%
XOM220218P000375002022-01-04 1:53PM EST37.500.030.000.000.00-211850.00%
XOM220218P000400002022-01-24 11:06AM EST40.000.020.000.000.00-19450.00%
XOM220218P000425002022-01-27 12:16PM EST42.500.010.000.000.00-1610750.00%
XOM220218P000450002022-01-27 2:28PM EST45.000.020.000.000.00-1025550.00%
XOM220218P000475002022-01-27 10:07AM EST47.500.020.000.000.00-41,15150.00%
XOM220218P000500002022-01-26 1:56PM EST50.000.030.000.000.00-31,50850.00%
XOM220218P000525002022-01-27 3:42PM EST52.500.040.000.000.00-171,06425.00%
XOM220218P000550002022-01-27 2:25PM EST55.000.060.000.000.00-495,57825.00%
XOM220218P000575002022-01-27 1:41PM EST57.500.090.000.000.00-7812,03325.00%
XOM220218P000600002022-01-27 2:33PM EST60.000.150.000.000.00-233,86825.00%
XOM220218P000625002022-01-27 3:43PM EST62.500.210.000.000.00-873,79312.50%
XOM220218P000630002022-01-27 12:45PM EST63.000.250.000.000.00-133212.50%
XOM220218P000640002022-01-27 2:25PM EST64.000.310.000.000.00-57812.50%
XOM220218P000650002022-01-27 3:53PM EST65.000.350.000.000.00-5957,03612.50%
XOM220218P000660002022-01-27 3:42PM EST66.000.430.000.000.00-6359012.50%
XOM220218P000670002022-01-27 3:36PM EST67.000.540.000.000.00-3721012.50%
XOM220218P000675002022-01-27 3:38PM EST67.500.670.000.000.00-633,35012.50%
XOM220218P000680002022-01-27 2:45PM EST68.000.750.000.000.00-8319912.50%
XOM220218P000690002022-01-27 3:22PM EST69.000.950.000.000.00-281036.25%
XOM220218P000700002022-01-27 3:46PM EST70.001.060.000.000.00-1,5504,5886.25%
XOM220218P000710002022-01-27 2:32PM EST71.001.500.000.000.00-2253186.25%
XOM220218P000720002022-01-27 3:45PM EST72.001.630.000.000.00-1401446.25%
XOM220218P000725002022-01-27 3:59PM EST72.501.820.000.000.00-5112,0773.13%
XOM220218P000730002022-01-27 3:55PM EST73.001.950.000.000.00-321793.13%
XOM220218P000740002022-01-27 3:59PM EST74.002.450.000.000.00-839241.56%
XOM220218P000750002022-01-27 3:56PM EST75.002.970.000.000.00-2351,3980.20%
XOM220218P000760002022-01-27 2:34PM EST76.004.050.000.000.00-771370.00%
XOM220218P000770002022-01-27 2:15PM EST77.004.400.000.000.00-18470.00%
XOM220218P000775002022-01-27 2:47PM EST77.504.800.000.000.00-16610.00%
XOM220218P000780002022-01-27 11:23AM EST78.004.700.000.000.00-18220.00%
XOM220218P000790002022-01-25 3:42PM EST79.005.800.000.000.00--300.00%
XOM220218P000800002022-01-27 2:17PM EST80.006.820.000.000.00-122700.00%
XOM220218P000820002022-01-24 3:19PM EST82.0011.400.000.000.00--10.00%
XOM220218P000850002022-01-27 10:29AM EST85.0010.750.000.000.00-10540.00%
XOM220218P000900002022-01-19 1:16PM EST90.0017.800.000.000.00--20.00%