Australia Markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.17-1.10 (-1.50%)
At close: 04:02PM EST
72.00 -0.17 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220617C000300002021-11-11 3:25PM EST30.0034.6032.9033.350.00-990.00%
XOM220617C000325002021-11-09 2:47PM EST32.5033.8030.4030.950.00-12110.00%
XOM220617C000350002021-11-09 3:43PM EST35.0031.2427.9528.300.00-100.00%
XOM220617C000375002021-12-31 11:40AM EST37.5023.6529.1529.450.00-110.00%
XOM220617C000400002021-12-28 12:13PM EST40.0024.3026.6027.050.00-11170.00%
XOM220617C000425002021-12-23 9:31AM EST42.5019.0524.1524.550.00-110.00%
XOM220617C000450002022-01-04 10:41AM EST45.0020.8521.7521.950.00-11660.00%
XOM220617C000475002021-12-22 2:01PM EST47.5014.1019.2019.500.00-212780.00%
XOM220617C000500002022-01-05 2:31PM EST50.0017.3516.8017.10+1.50+9.46%42,3270.00%
XOM220617C000525002022-01-04 3:45PM EST52.5013.8614.4514.700.00-403,9030.00%
XOM220617C000550002022-01-05 3:54PM EST55.0012.3012.2012.45+0.79+6.86%696,6040.00%
XOM220617C000575002022-01-05 3:22PM EST57.5010.2010.0510.35+0.60+6.25%1715,2600.00%
XOM220617C000600002022-01-05 3:53PM EST60.008.158.158.40+0.53+6.96%2648,4350.00%
XOM220617C000625002022-01-05 3:46PM EST62.506.556.406.70+0.68+11.58%38911,6810.00%
XOM220617C000650002022-01-05 3:51PM EST65.005.035.005.20+0.53+11.78%6555,2690.00%
XOM220617C000675002022-01-05 3:48PM EST67.503.923.753.95+0.52+15.29%5014,2990.00%
XOM220617C000700002022-01-05 3:53PM EST70.002.912.822.90-0.04-1.36%3,87310,5338.83%
XOM220617C000725002022-01-05 2:01PM EST72.502.251.972.15+0.39+20.97%3242,25512.66%
XOM220617C000750002022-01-05 3:41PM EST75.001.511.491.57+0.16+11.85%2,4827,89814.86%
XOM220617C000800002022-01-05 3:59PM EST80.000.790.730.83+0.10+14.49%2555,06217.75%
XOM220617C000850002022-01-05 3:17PM EST85.000.440.400.45+0.09+25.71%861,52519.92%
XOM220617C000900002022-01-05 1:46PM EST90.000.270.230.27+0.06+28.57%381,53822.02%
XOM220617C000950002022-01-05 3:19PM EST95.000.150.090.21+0.03+25.00%970124.85%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220617P000275002021-12-31 9:47AM EST27.500.150.002.220.00-11109.72%
XOM220617P000300002021-12-28 9:34AM EST30.000.180.051.150.00-142987.50%
XOM220617P000325002021-11-04 11:47AM EST32.500.270.000.740.00-1013072.85%
XOM220617P000350002022-01-04 1:09PM EST35.000.220.000.240.00-424,83755.08%
XOM220617P000375002022-01-04 9:30AM EST37.500.280.000.700.00-63,21960.55%
XOM220617P000400002022-01-05 9:55AM EST40.000.300.102.00-0.07-18.92%11,38871.05%
XOM220617P000425002021-12-22 2:40PM EST42.500.780.000.550.00-162,78155.44%
XOM220617P000450002022-01-05 10:21AM EST45.000.430.331.06-0.10-18.87%5067,21953.30%
XOM220617P000475002022-01-04 10:19AM EST47.500.830.440.780.00-207,28549.73%
XOM220617P000500002022-01-05 10:49AM EST50.000.710.790.85-0.22-23.66%29,43545.90%
XOM220617P000525002022-01-05 3:53PM EST52.501.101.051.14-0.10-8.33%1887,11544.85%
XOM220617P000550002022-01-05 3:03PM EST55.001.451.411.57-0.15-9.37%1,3749,67144.53%
XOM220617P000575002022-01-05 3:53PM EST57.501.961.952.07-0.28-12.50%1,5868,74443.92%
XOM220617P000600002022-01-05 2:33PM EST60.002.592.622.77-0.28-9.76%7298,31644.03%
XOM220617P000625002022-01-05 2:37PM EST62.503.503.503.65-0.40-10.26%1982,72344.47%
XOM220617P000650002022-01-05 11:38AM EST65.004.624.554.75-0.38-7.60%4034,39745.37%
XOM220617P000675002022-01-05 2:36PM EST67.505.905.856.15-0.50-7.81%22170847.17%
XOM220617P000700002022-01-05 3:29PM EST70.007.557.407.70-0.62-7.59%45,05548.95%
XOM220617P000725002022-01-05 3:29PM EST72.509.309.209.45-0.61-6.16%348350.40%
XOM220617P000750002021-12-30 12:34PM EST75.0016.1011.1511.400.00-717053.02%
XOM220617P000800002022-01-05 9:31AM EST80.0015.4715.3515.70-7.81-33.55%251458.62%
XOM220617P000850002021-10-29 12:52PM EST85.0023.2825.2526.450.00-5796.20%
XOM220617P000900002021-11-02 11:20AM EST90.0027.6030.3531.050.00-4939102.73%
XOM220617P000950002021-11-10 6:53AM EST95.0041.5033.3034.000.00--198.03%