Australia markets closed

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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220617C000300002021-10-01 3:19PM EDT30.0030.8832.5032.700.00-1543.65%
XOM220617C000325002021-09-01 1:00PM EDT32.5021.6528.2528.700.00-10310.00%
XOM220617C000350002021-10-07 3:55PM EDT35.0025.6127.5028.800.00-1258.81%
XOM220617C000375002021-08-25 5:22PM EDT37.5019.6120.0520.350.00-110.00%
XOM220617C000400002021-10-15 2:31PM EDT40.0022.8022.5522.70+2.00+9.62%710728.03%
XOM220617C000425002021-10-12 2:23PM EDT42.5018.9720.0020.200.00-520224.66%
XOM220617C000450002021-10-01 11:44AM EDT45.0015.5817.6017.800.00-526924.27%
XOM220617C000475002021-10-11 3:30PM EDT47.5014.8515.2015.450.00-744923.61%
XOM220617C000500002021-10-15 2:48PM EDT50.0013.1512.9513.15+0.50+3.95%915,96822.61%
XOM220617C000525002021-10-14 11:28AM EDT52.5010.0010.8511.050.00-23,85722.58%
XOM220617C000550002021-10-15 2:47PM EDT55.009.128.959.15+0.57+6.67%188,43322.72%
XOM220617C000575002021-10-15 3:41PM EDT57.507.407.307.45+0.48+6.94%224,54122.80%
XOM220617C000600002021-10-15 2:20PM EDT60.006.005.706.00+0.45+8.11%126,58823.02%
XOM220617C000625002021-10-15 3:46PM EDT62.504.704.554.75+0.37+8.55%1907,22123.13%
XOM220617C000650002021-10-15 3:34PM EDT65.003.603.553.70+0.27+8.11%3573,49423.19%
XOM220617C000675002021-10-15 3:29PM EDT67.502.752.582.84+0.17+6.59%222,20823.22%
XOM220617C000700002021-10-15 3:57PM EDT70.002.032.042.17+0.05+2.53%906,52023.37%
XOM220617C000725002021-10-15 2:23PM EDT72.501.651.541.71+0.17+11.49%231,26223.91%
XOM220617C000750002021-10-15 3:54PM EDT75.001.201.161.24+0.07+6.19%5193,40823.67%
XOM220617C000800002021-10-15 3:29PM EDT80.000.680.680.74+0.01+1.49%1634,32024.44%
XOM220617C000850002021-10-15 10:23AM EDT85.000.450.400.47+0.05+12.50%501,06025.46%
XOM220617C000900002021-10-11 12:08PM EDT90.000.360.240.300.00-111,44926.32%
XOM220617C000950002021-10-15 2:57PM EDT95.000.210.150.230.00-1060827.93%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220617P000275002021-09-23 12:51PM EDT27.500.280.000.750.00--159.81%
XOM220617P000300002021-10-07 9:43AM EDT30.000.300.010.490.00-243050.10%
XOM220617P000325002021-10-01 2:54PM EDT32.501.210.000.740.00-213557.03%
XOM220617P000350002021-10-12 10:14AM EDT35.000.450.320.430.00-34,99945.46%
XOM220617P000375002021-10-12 12:50PM EDT37.500.630.450.510.00-471142.43%
XOM220617P000400002021-10-15 3:46PM EDT40.000.600.570.65-0.16-21.05%301,35540.31%
XOM220617P000425002021-10-13 1:59PM EDT42.501.000.780.890.00-502,76439.11%
XOM220617P000450002021-10-15 2:05PM EDT45.001.081.041.10-0.12-10.00%56,18836.94%
XOM220617P000475002021-10-13 1:58PM EDT47.501.711.421.470.00-265,48735.86%
XOM220617P000500002021-10-13 1:00PM EDT50.002.221.881.950.00-3,7168,85234.96%
XOM220617P000525002021-10-15 2:47PM EDT52.502.462.482.53-0.06-2.38%5244,12134.03%
XOM220617P000550002021-10-15 3:04PM EDT55.003.193.203.30-0.11-3.33%8566,86333.55%
XOM220617P000575002021-10-15 2:53PM EDT57.504.104.054.25-0.35-7.87%7557,10333.28%
XOM220617P000600002021-10-15 3:18PM EDT60.005.255.255.35-0.50-8.70%12,37333.01%
XOM220617P000625002021-10-15 10:15AM EDT62.506.456.556.70-0.37-5.43%389833.24%
XOM220617P000650002021-10-15 1:55PM EDT65.008.058.008.20-0.45-5.29%61,83433.48%
XOM220617P000675002021-10-11 12:34PM EDT67.5010.289.659.950.00-10829234.30%
XOM220617P000700002021-10-11 12:08PM EDT70.0011.9611.4011.900.00-10413935.54%
XOM220617P000725002021-10-13 3:35PM EDT72.5014.8513.6014.000.00-829437.06%
XOM220617P000750002021-09-27 9:32AM EDT75.0019.1615.6516.000.00-17237.66%
XOM220617P000800002021-10-08 11:25AM EDT80.0020.8020.2020.450.00-32940.28%
XOM220617P000850002021-08-25 5:22PM EDT85.0030.8529.7530.250.00-1269.84%
XOM220617P000900002021-09-03 10:50AM EDT90.0037.4031.3531.850.00-1656.57%
XOM220617P000950002021-09-16 9:58AM EDT95.0041.5034.2534.950.00-5150.48%