Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.85+0.35 (+0.55%)
At close: 4:02PM EDT
63.60 -0.25 (-0.39%)
Pre-market: 04:33AM EDT
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220414C000325002021-09-22 1:06PM EDT32.5023.050.000.000.00-100.00%
XOM220414C000350002021-09-20 12:12AM EDT35.0020.450.000.000.00--00.00%
XOM220414C000375002021-09-17 3:47PM EDT37.5017.9024.9025.200.00-7360.00%
XOM220414C000400002021-10-15 2:33PM EDT40.0022.800.000.000.00-500.00%
XOM220414C000425002021-10-06 1:51PM EDT42.5018.050.000.000.00-400.00%
XOM220414C000450002021-09-24 2:17PM EDT45.0013.050.000.000.00-800.00%
XOM220414C000475002021-10-19 11:33AM EDT47.5016.000.000.000.00-100.00%
XOM220414C000500002021-10-12 9:32AM EDT50.0012.000.000.000.00-1100.00%
XOM220414C000525002021-10-20 2:46PM EDT52.5011.650.000.000.00-400.00%
XOM220414C000550002021-10-19 11:33AM EDT55.009.200.000.000.00-4400.00%
XOM220414C000575002021-10-20 10:30AM EDT57.507.850.000.000.00-200.00%
XOM220414C000600002021-10-20 2:46PM EDT60.006.050.000.000.00-3300.00%
XOM220414C000625002021-10-20 3:44PM EDT62.504.750.000.000.00-6100.00%
XOM220414C000650002021-10-20 11:31AM EDT65.003.450.000.000.00-1200.78%
XOM220414C000675002021-10-20 1:25PM EDT67.502.550.000.000.00-1101.56%
XOM220414C000700002021-10-20 3:46PM EDT70.001.950.000.000.00-36103.13%
XOM220414C000750002021-10-20 3:44PM EDT75.001.050.000.000.00-306.25%
XOM220414C000800002021-10-20 2:57PM EDT80.000.540.000.000.00-2106.25%
XOM220414C000850002021-10-20 1:34PM EDT85.000.300.000.000.00-7012.50%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220414P000275002021-08-26 2:30PM EDT27.500.110.140.530.00--169.97%
XOM220414P000300002021-09-20 12:13AM EDT30.000.300.000.000.00--025.00%
XOM220414P000325002021-09-22 9:56AM EDT32.500.390.000.000.00-9025.00%
XOM220414P000350002021-09-27 2:16PM EDT35.000.450.000.000.00-10025.00%
XOM220414P000375002021-09-21 12:06PM EDT37.500.870.000.000.00-5,257012.50%
XOM220414P000400002021-10-19 11:01AM EDT40.000.350.000.000.00-4012.50%
XOM220414P000425002021-10-18 1:48PM EDT42.500.460.000.000.00-644012.50%
XOM220414P000450002021-10-19 10:03AM EDT45.000.600.000.000.00-60012.50%
XOM220414P000475002021-10-20 12:31PM EDT47.500.790.000.000.00-2012.50%
XOM220414P000500002021-10-20 2:58PM EDT50.001.070.000.000.00-106.25%
XOM220414P000525002021-10-20 2:28PM EDT52.501.500.000.000.00-2006.25%
XOM220414P000550002021-10-20 11:18AM EDT55.002.050.000.000.00-1406.25%
XOM220414P000575002021-10-18 12:28PM EDT57.502.950.000.000.00-13003.13%
XOM220414P000600002021-10-20 12:52PM EDT60.003.710.000.000.00-1003.13%
XOM220414P000625002021-10-20 2:26PM EDT62.504.900.000.000.00-1300.78%
XOM220414P000650002021-10-20 12:48PM EDT65.006.300.000.000.00-7100.00%
XOM220414P000675002021-10-20 10:40AM EDT67.507.900.000.000.00-4900.00%
XOM220414P000700002021-10-20 12:48PM EDT70.009.740.000.000.00-3200.00%
XOM220414P000750002021-10-06 11:56AM EDT75.0017.050.000.000.00-200.00%
XOM220414P000800002021-10-06 3:39PM EDT80.0021.550.000.000.00-1000.00%
XOM220414P000850002021-10-04 3:45PM EDT85.0024.950.000.000.00--00.00%