Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.50+2.47 (+2.77%)
At close: 04:03PM EDT
92.13 +0.63 (+0.69%)
Pre-market: 06:53AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220701C000450002022-05-27 11:53AM EDT45.0052.5241.4542.250.00-880.00%
XOM220701C000700002022-06-24 2:58PM EDT70.0017.200.000.000.00-550.00%
XOM220701C000740002022-06-23 2:11PM EDT74.0010.750.000.000.00--50.00%
XOM220701C000750002022-06-24 1:51PM EDT75.0012.220.000.000.00-1130.00%
XOM220701C000760002022-06-27 1:30PM EDT76.0013.050.000.000.00-440.00%
XOM220701C000770002022-06-23 12:18PM EDT77.008.150.000.000.00-670.00%
XOM220701C000780002022-06-28 3:52PM EDT78.0013.530.000.000.00-15120.00%
XOM220701C000790002022-06-28 11:45AM EDT79.0011.930.000.000.00-2390.00%
XOM220701C000800002022-06-28 10:18AM EDT80.0013.010.000.000.00-92320.00%
XOM220701C000810002022-06-28 1:02PM EDT81.0010.150.000.000.00-162450.00%
XOM220701C000820002022-06-27 12:10PM EDT82.007.100.000.000.00-12420.00%
XOM220701C000830002022-06-27 1:34PM EDT83.006.320.000.000.00-121090.00%
XOM220701C000840002022-06-28 2:58PM EDT84.007.250.000.000.00-1355140.00%
XOM220701C000850002022-06-28 3:00PM EDT85.006.370.000.000.00-1411,1130.00%
XOM220701C000860002022-06-28 2:02PM EDT86.005.230.000.000.00-5300.00%
XOM220701C000870002022-06-28 3:25PM EDT87.004.650.000.000.00-9400.00%
XOM220701C000880002022-06-28 3:49PM EDT88.003.850.000.000.00-3471,0760.00%
XOM220701C000890002022-06-28 3:59PM EDT89.003.180.000.000.00-1,2231,3020.00%
XOM220701C000900002022-06-28 3:58PM EDT90.002.510.000.000.00-23,13022,8200.00%
XOM220701C000910002022-06-28 3:59PM EDT91.001.850.000.000.00-4,1852,2610.00%
XOM220701C000920002022-06-28 3:59PM EDT92.001.350.000.000.00-13,2704,3511.56%
XOM220701C000930002022-06-28 3:59PM EDT93.000.960.000.000.00-9,1062,1816.25%
XOM220701C000940002022-06-28 3:59PM EDT94.000.660.000.000.00-5,9692,2026.25%
XOM220701C000950002022-06-28 3:59PM EDT95.000.440.000.000.00-6,8884,93812.50%
XOM220701C000960002022-06-28 3:59PM EDT96.000.270.000.000.00-2,095012.50%
XOM220701C000970002022-06-28 3:59PM EDT97.000.180.000.000.00-5812,70012.50%
XOM220701C000975002022-06-28 3:56PM EDT97.500.160.000.000.00-21450112.50%
XOM220701C000980002022-06-28 3:58PM EDT98.000.120.000.000.00-7891,29025.00%
XOM220701C000990002022-06-28 3:56PM EDT99.000.080.000.000.00-51268825.00%
XOM220701C001000002022-06-28 3:57PM EDT100.000.070.000.000.00-2,5204,19425.00%
XOM220701C001010002022-06-28 3:59PM EDT101.000.060.000.000.00-12780425.00%
XOM220701C001020002022-06-28 3:50PM EDT102.000.030.000.000.00-29895925.00%
XOM220701C001030002022-06-28 3:58PM EDT103.000.040.000.000.00-2443325.00%
XOM220701C001040002022-06-28 3:24PM EDT104.000.020.000.000.00-4752625.00%
XOM220701C001050002022-06-28 3:54PM EDT105.000.020.000.000.00-411,45325.00%
XOM220701C001060002022-06-28 2:22PM EDT106.000.010.000.000.00-743550.00%
XOM220701C001070002022-06-22 3:18PM EDT107.000.020.000.000.00-423550.00%
XOM220701C001080002022-06-28 3:11PM EDT108.000.010.000.000.00-2368450.00%
XOM220701C001090002022-06-24 10:29AM EDT109.000.030.000.000.00-139850.00%
XOM220701C001100002022-06-28 12:42PM EDT110.000.010.000.000.00-53,45550.00%
XOM220701C001110002022-06-27 9:39AM EDT111.000.020.000.000.00-129750.00%
XOM220701C001120002022-06-22 9:55AM EDT112.000.030.000.000.00-452050.00%
XOM220701C001130002022-06-27 2:00PM EDT113.000.010.000.000.00-1050.00%
XOM220701C001140002022-06-28 11:07AM EDT114.000.010.000.000.00-21050.00%
XOM220701C001150002022-06-28 11:39AM EDT115.000.010.000.000.00-684450.00%
XOM220701C001160002022-06-27 11:13AM EDT116.000.020.000.000.00-35150.00%
XOM220701C001170002022-06-21 11:23AM EDT117.000.020.000.000.00-157050.00%
XOM220701C001200002022-06-27 9:51AM EDT120.000.010.000.000.00-851050.00%
XOM220701C001250002022-06-21 2:53PM EDT125.000.010.000.000.00-1033450.00%
XOM220701C001300002022-06-14 10:40AM EDT130.000.020.000.000.00-237950.00%
XOM220701C001350002022-06-15 9:48AM EDT135.000.020.000.000.00-1450.00%
XOM220701C001400002022-06-14 9:36AM EDT140.000.010.000.000.00-153450.00%
XOM220701C001450002022-06-14 2:32PM EDT145.000.020.000.000.00-14850.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220701P000450002022-06-21 9:48AM EDT45.000.010.000.000.00-57957950.00%
XOM220701P000500002022-06-23 1:45PM EDT50.000.010.000.000.00-46450.00%
XOM220701P000550002022-05-31 2:19PM EDT55.000.030.000.000.00--3050.00%
XOM220701P000600002022-06-24 2:44PM EDT60.000.010.000.000.00-8610950.00%
XOM220701P000650002022-06-24 3:59PM EDT65.000.010.000.000.00-1,2562,97550.00%
XOM220701P000670002022-06-24 2:03PM EDT67.000.030.000.000.00-323250.00%
XOM220701P000680002022-06-24 3:10PM EDT68.000.020.000.000.00-7750.00%
XOM220701P000690002022-06-28 9:30AM EDT69.000.010.000.000.00-609650.00%
XOM220701P000700002022-06-28 10:34AM EDT70.000.010.000.000.00-3378350.00%
XOM220701P000720002022-06-28 11:29AM EDT72.000.010.000.000.00-120750.00%
XOM220701P000730002022-06-28 12:49PM EDT73.000.010.000.000.00-2011350.00%
XOM220701P000740002022-06-28 3:51PM EDT74.000.020.000.000.00-10324450.00%
XOM220701P000750002022-06-28 3:26PM EDT75.000.010.000.000.00-45050.00%
XOM220701P000760002022-06-28 9:50AM EDT76.000.010.000.000.00-636350.00%
XOM220701P000770002022-06-28 3:40PM EDT77.000.010.000.000.00-2031050.00%
XOM220701P000780002022-06-28 3:31PM EDT78.000.020.000.000.00-1812,94150.00%
XOM220701P000790002022-06-28 3:51PM EDT79.000.030.000.000.00-20241750.00%
XOM220701P000800002022-06-28 3:36PM EDT80.000.020.000.000.00-5711,33225.00%
XOM220701P000810002022-06-28 2:06PM EDT81.000.050.000.000.00-78025.00%
XOM220701P000820002022-06-28 3:25PM EDT82.000.050.000.000.00-23872825.00%
XOM220701P000830002022-06-28 3:55PM EDT83.000.070.000.000.00-5941,14825.00%
XOM220701P000840002022-06-28 3:59PM EDT84.000.100.000.000.00-4891,42925.00%
XOM220701P000850002022-06-28 3:59PM EDT85.000.140.000.000.00-1,1611,79125.00%
XOM220701P000860002022-06-28 3:58PM EDT86.000.210.000.000.00-5011,34812.50%
XOM220701P000870002022-06-28 3:59PM EDT87.000.310.000.000.00-1,01397212.50%
XOM220701P000880002022-06-28 3:58PM EDT88.000.440.000.000.00-2,590012.50%
XOM220701P000890002022-06-28 3:59PM EDT89.000.660.000.000.00-3,0921,2226.25%
XOM220701P000900002022-06-28 3:59PM EDT90.000.930.000.000.00-25,26621,2096.25%
XOM220701P000910002022-06-28 3:59PM EDT91.001.330.000.000.00-4,7061,5061.56%
XOM220701P000920002022-06-28 3:59PM EDT92.001.820.000.000.00-1,5161,5390.00%
XOM220701P000930002022-06-28 3:55PM EDT93.002.320.000.000.00-3839640.00%
XOM220701P000940002022-06-28 3:31PM EDT94.003.300.000.000.00-4994070.00%
XOM220701P000950002022-06-28 3:31PM EDT95.004.090.000.000.00-2686120.00%
XOM220701P000960002022-06-28 3:59PM EDT96.004.690.000.000.00-663630.00%
XOM220701P000970002022-06-28 3:33PM EDT97.005.920.000.000.00-902590.00%
XOM220701P000975002022-06-28 10:30AM EDT97.505.200.000.000.00-100.00%
XOM220701P000980002022-06-28 1:02PM EDT98.007.050.000.000.00-84020.00%
XOM220701P000990002022-06-28 3:16PM EDT99.007.800.000.000.00-231680.00%
XOM220701P001000002022-06-28 12:12PM EDT100.009.000.000.000.00-883860.00%
XOM220701P001010002022-06-21 12:45PM EDT101.009.540.000.000.00-15760.00%
XOM220701P001020002022-06-24 11:03AM EDT102.0014.100.000.000.00-1640.00%
XOM220701P001030002022-06-28 12:33PM EDT103.0011.620.000.000.00-1490.00%
XOM220701P001040002022-06-28 11:45AM EDT104.0013.000.000.000.00-4210.00%
XOM220701P001050002022-06-28 11:45AM EDT105.0014.000.000.000.00-6140.00%
XOM220701P001060002022-06-21 9:33AM EDT106.0016.940.000.000.00-200.00%
XOM220701P001070002022-06-13 9:40AM EDT107.0011.000.000.000.00-100.00%
XOM220701P001100002022-06-10 10:51AM EDT110.009.230.000.000.00-400.00%
XOM220701P001150002022-06-28 9:30AM EDT115.0023.830.000.000.00-400.00%
XOM220701P001160002022-06-28 9:30AM EDT116.0024.780.000.000.00-400.00%
XOM220701P001200002022-06-07 10:03AM EDT120.0018.250.000.000.00--00.00%