Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.08+1.21 (+1.68%)
At close: 04:02PM EST
73.40 +0.32 (+0.44%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220318C000300002022-01-05 1:50PM EST30.0037.490.000.000.00-200.00%
XOM220318C000325002021-11-09 3:38PM EST32.5033.7530.4530.750.00-7500.00%
XOM220318C000350002022-01-18 10:05AM EST35.0038.550.000.000.00-700.00%
XOM220318C000400002022-01-06 2:25PM EST40.0028.150.000.000.00-100.00%
XOM220318C000425002022-01-18 10:47AM EST42.5031.000.000.000.00-4900.00%
XOM220318C000450002022-01-06 9:31AM EST45.0023.350.000.000.00-100.00%
XOM220318C000475002021-11-29 12:37PM EST47.5015.0013.7513.900.00-340.00%
XOM220318C000500002022-01-13 3:43PM EST50.0020.650.000.000.00-300.00%
XOM220318C000525002022-01-18 10:05AM EST52.5021.050.000.000.00-1200.00%
XOM220318C000550002022-01-18 12:46PM EST55.0017.270.000.000.00-200.00%
XOM220318C000575002022-01-14 3:03PM EST57.5014.370.000.000.00-300.00%
XOM220318C000600002022-01-18 2:59PM EST60.0012.970.000.000.00-6800.00%
XOM220318C000625002022-01-18 3:01PM EST62.5011.020.000.000.00-4200.00%
XOM220318C000650002022-01-18 3:46PM EST65.008.440.000.000.00-35800.00%
XOM220318C000675002022-01-18 1:51PM EST67.506.100.000.000.00-21900.00%
XOM220318C000700002022-01-18 3:55PM EST70.004.600.000.000.00-1,08100.00%
XOM220318C000725002022-01-18 3:54PM EST72.503.260.000.000.00-75500.00%
XOM220318C000750002022-01-18 3:51PM EST75.002.150.000.000.00-99601.56%
XOM220318C000775002022-01-18 3:56PM EST77.501.390.000.000.00-61403.13%
XOM220318C000800002022-01-18 3:54PM EST80.000.870.000.000.00-73106.25%
XOM220318C000850002022-01-18 3:59PM EST85.000.380.000.000.00-36706.25%
XOM220318C000900002022-01-18 3:59PM EST90.000.190.000.000.00-594012.50%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220318P000300002022-01-18 3:52PM EST30.000.020.000.000.00-100050.00%
XOM220318P000325002021-12-16 12:15PM EST32.500.080.000.030.00-102474.22%
XOM220318P000350002021-12-16 12:56PM EST35.000.100.000.030.00-12012667.97%
XOM220318P000375002022-01-04 12:22PM EST37.500.060.000.000.00-1025.00%
XOM220318P000400002022-01-10 3:32PM EST40.000.050.000.000.00-10025.00%
XOM220318P000425002022-01-11 3:29PM EST42.500.040.000.000.00-1025.00%
XOM220318P000450002022-01-18 10:21AM EST45.000.080.000.000.00-1025.00%
XOM220318P000475002022-01-13 3:45PM EST47.500.110.000.000.00-8025.00%
XOM220318P000500002022-01-18 1:53PM EST50.000.120.000.000.00-1025.00%
XOM220318P000525002022-01-18 3:16PM EST52.500.160.000.000.00-60025.00%
XOM220318P000550002022-01-18 2:51PM EST55.000.220.000.000.00-34012.50%
XOM220318P000575002022-01-18 3:47PM EST57.500.300.000.000.00-132012.50%
XOM220318P000600002022-01-18 3:35PM EST60.000.440.000.000.00-75012.50%
XOM220318P000625002022-01-18 3:15PM EST62.500.620.000.000.00-12012.50%
XOM220318P000650002022-01-18 3:48PM EST65.001.020.000.000.00-24006.25%
XOM220318P000675002022-01-18 3:06PM EST67.501.500.000.000.00-35006.25%
XOM220318P000700002022-01-18 3:59PM EST70.002.350.000.000.00-18203.13%
XOM220318P000725002022-01-18 3:17PM EST72.503.450.000.000.00-13800.78%
XOM220318P000750002022-01-18 3:32PM EST75.004.940.000.000.00-37200.00%
XOM220318P000775002022-01-18 12:12AM EST77.508.550.000.000.00--00.00%
XOM220318P000800002022-01-18 3:37PM EST80.008.780.000.000.00-700.00%
XOM220318P000850002021-11-08 10:00AM EST85.0020.6522.7022.900.00-124129.03%
XOM220318P000900002022-01-18 3:26PM EST90.0017.850.000.000.00-500.00%