Australia markets close in 5 hours 52 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.79+0.62 (+0.86%)
At close: 04:02PM EST
72.80 +0.01 (+0.01%)
After hours: 06:18PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220414C000275002021-11-19 10:15AM EST27.5033.1032.2533.050.00-660.00%
XOM220414C000300002021-11-15 9:30AM EST30.0034.100.000.000.00-13250.00%
XOM220414C000325002021-12-21 2:13PM EST32.5028.0038.1541.250.00-11121.09%
XOM220414C000350002021-11-09 3:38PM EST35.0031.2528.0028.300.00-7500.00%
XOM220414C000375002021-11-15 10:06AM EST37.5026.1523.7524.050.00-45570.00%
XOM220414C000400002022-01-18 3:41PM EST40.0032.8532.4033.150.00-63375.39%
XOM220414C000425002022-01-20 3:25PM EST42.5031.5529.8530.550.00-11664.55%
XOM220414C000450002022-01-11 2:22PM EST45.0026.0527.4028.050.00-25058.59%
XOM220414C000475002021-12-20 11:50AM EST47.5011.7525.7025.900.00-72961.04%
XOM220414C000500002022-01-24 2:54PM EST50.0021.2522.6023.00-2.15-9.19%307945.61%
XOM220414C000525002022-01-19 3:11PM EST52.5021.1020.1020.550.00-111242.29%
XOM220414C000550002022-01-20 1:33PM EST55.0019.1017.6518.100.00-82,44038.67%
XOM220414C000575002022-01-24 11:41AM EST57.5013.5015.2515.70-1.27-8.60%281,60435.99%
XOM220414C000600002022-01-24 3:41PM EST60.0012.8012.9513.30-0.23-1.77%2382,16032.69%
XOM220414C000625002022-01-24 2:13PM EST62.509.8010.5011.05-0.20-2.00%1045,41831.08%
XOM220414C000650002022-01-24 3:45PM EST65.008.658.658.95+0.61+7.59%507,27029.93%
XOM220414C000675002022-01-24 3:49PM EST67.506.806.807.15+0.65+10.57%893,13230.03%
XOM220414C000700002022-01-24 3:44PM EST70.005.095.155.40+0.49+10.65%1,2157,28128.68%
XOM220414C000725002022-01-24 3:52PM EST72.504.053.904.00+0.55+15.71%3786,80728.24%
XOM220414C000750002022-01-24 3:56PM EST75.002.832.803.00+0.33+13.20%7245,09528.88%
XOM220414C000775002022-01-24 3:53PM EST77.502.061.962.07+0.28+15.73%8761,37528.28%
XOM220414C000800002022-01-24 3:54PM EST80.001.391.231.54+0.17+13.93%7853,94529.27%
XOM220414C000850002022-01-24 3:50PM EST85.000.590.600.64+0.04+7.27%39391428.39%
XOM220414C000900002022-01-24 2:09PM EST90.000.300.270.31+0.04+15.38%3134229.52%
XOM220414C000950002022-01-24 2:33PM EST95.000.140.150.19-0.01-6.67%39978731.89%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220414P000275002022-01-03 9:31AM EST27.500.060.000.050.00-11579.69%
XOM220414P000300002022-01-04 1:19PM EST30.000.040.010.040.00-21973.05%
XOM220414P000325002022-01-21 1:36PM EST32.500.030.000.060.00-306667.97%
XOM220414P000350002022-01-11 12:36PM EST35.000.040.000.050.00-11,01060.94%
XOM220414P000375002022-01-11 2:25PM EST37.500.050.020.080.00-15,22660.55%
XOM220414P000400002022-01-24 2:28PM EST40.000.100.040.08+0.04+66.67%17,29256.45%
XOM220414P000425002022-01-24 3:00PM EST42.500.130.060.11+0.01+8.33%2020553.71%
XOM220414P000450002022-01-20 3:50PM EST45.000.090.110.160.00-102,08152.34%
XOM220414P000475002022-01-24 11:51AM EST47.500.290.130.21+0.16+123.08%227,42850.88%
XOM220414P000500002022-01-24 12:11PM EST50.000.320.220.28+0.09+39.13%535,29248.24%
XOM220414P000525002022-01-24 11:07AM EST52.500.360.290.35+0.04+12.50%742,78845.07%
XOM220414P000550002022-01-24 3:58PM EST55.000.460.410.52+0.04+9.52%4541,41543.75%
XOM220414P000575002022-01-24 3:19PM EST57.500.640.590.64+0.05+8.47%10,7707,60440.48%
XOM220414P000600002022-01-24 2:56PM EST60.001.150.830.90+0.29+33.72%1655,69638.82%
XOM220414P000625002022-01-24 2:18PM EST62.501.561.191.31+0.27+20.93%6902,47237.87%
XOM220414P000650002022-01-24 3:31PM EST65.001.811.661.76-0.01-0.55%1,6715,46636.04%
XOM220414P000675002022-01-24 3:53PM EST67.502.352.332.50-0.22-8.56%4742,67535.55%
XOM220414P000700002022-01-24 3:56PM EST70.003.303.203.35-0.30-8.33%54988134.41%
XOM220414P000725002022-01-24 3:59PM EST72.504.404.254.45-0.05-1.12%47995033.69%
XOM220414P000750002022-01-24 3:52PM EST75.005.655.705.90-0.35-5.83%918933.99%
XOM220414P000775002022-01-24 3:33PM EST77.507.857.257.55+0.15+1.95%101534.29%
XOM220414P000800002022-01-24 2:14PM EST80.0010.559.109.70+1.05+11.05%110137.27%
XOM220414P000850002022-01-24 11:11AM EST85.0015.6013.3013.80+1.60+11.43%19338.89%
XOM220414P000900002022-01-24 11:30AM EST90.0018.5017.8018.60+1.55+9.14%93344.68%
XOM220414P000950002021-12-27 9:30AM EST95.0034.7522.7023.450.00--149.78%