Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.27+0.16 (+0.22%)
At close: 04:03PM EST
72.67 -0.60 (-0.82%)
Pre-market: 07:02AM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220715C000350002022-01-04 10:00AM EST35.0030.750.000.000.00--350.00%
XOM220715C000400002022-01-03 1:56PM EST40.0023.330.000.000.00-110.00%
XOM220715C000450002021-11-30 9:32AM EST45.0016.3515.4517.450.00-130.00%
XOM220715C000475002022-01-14 3:01PM EST47.5022.350.000.000.00-260.00%
XOM220715C000500002022-01-03 10:05AM EST50.0013.200.000.000.00--100.00%
XOM220715C000525002022-01-13 9:55AM EST52.5018.830.000.000.00-141140.00%
XOM220715C000550002022-01-20 11:52AM EST55.0019.300.000.000.00-54240.00%
XOM220715C000575002022-01-20 3:25PM EST57.5016.900.000.000.00-1113050.00%
XOM220715C000600002022-01-20 3:53PM EST60.0014.150.000.000.00-1198170.00%
XOM220715C000625002022-01-20 3:08PM EST62.5012.600.000.000.00-1000.00%
XOM220715C000650002022-01-20 2:06PM EST65.0010.670.000.000.00-142,6330.00%
XOM220715C000675002022-01-20 3:55PM EST67.508.320.000.000.00-552,0470.00%
XOM220715C000700002022-01-20 3:31PM EST70.006.700.000.000.00-3600.00%
XOM220715C000725002022-01-20 3:59PM EST72.505.450.000.000.00-2231,3350.00%
XOM220715C000750002022-01-20 3:28PM EST75.004.550.000.000.00-4574,2080.78%
XOM220715C000775002022-01-20 2:21PM EST77.503.610.000.000.00-491,6071.56%
XOM220715C000800002022-01-20 3:55PM EST80.002.660.000.000.00-1932,7033.13%
XOM220715C000850002022-01-20 3:10PM EST85.001.700.000.000.00-1471,3686.25%
XOM220715C000900002022-01-20 3:49PM EST90.000.990.000.000.00-18206.25%
XOM220715C000950002022-01-20 3:15PM EST95.000.650.000.000.00-1806.25%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220715P000300002022-01-05 10:26AM EST30.000.200.000.000.00-208125.00%
XOM220715P000350002021-11-30 1:39PM EST35.000.510.160.560.00-3861.47%
XOM220715P000400002022-01-20 12:19PM EST40.000.250.000.000.00-138025.00%
XOM220715P000425002021-12-20 9:30AM EST42.501.050.090.500.00-204550.46%
XOM220715P000450002022-01-05 3:48PM EST45.000.480.000.000.00-201,97212.50%
XOM220715P000475002022-01-20 1:25PM EST47.500.460.000.000.00-1012.50%
XOM220715P000500002022-01-13 1:46PM EST50.000.550.000.000.00-174312.50%
XOM220715P000525002022-01-20 12:28PM EST52.500.740.000.000.00-2128512.50%
XOM220715P000550002022-01-20 11:51AM EST55.000.970.000.000.00-1,0042,69712.50%
XOM220715P000575002022-01-20 1:25PM EST57.501.300.000.000.00-28676.25%
XOM220715P000600002022-01-20 2:13PM EST60.001.680.000.000.00-16006.25%
XOM220715P000625002022-01-20 3:31PM EST62.502.180.000.000.00-104716.25%
XOM220715P000650002022-01-20 3:55PM EST65.003.050.000.000.00-3628113.13%
XOM220715P000675002022-01-20 3:52PM EST67.503.800.000.000.00-793,0533.13%
XOM220715P000700002022-01-20 3:58PM EST70.004.900.000.000.00-1547661.56%
XOM220715P000725002022-01-20 3:02PM EST72.505.550.000.000.00-161360.39%
XOM220715P000750002022-01-20 12:13PM EST75.007.000.000.000.00-51460.00%
XOM220715P000775002022-01-19 3:40PM EST77.508.850.000.000.00---0.00%
XOM220715P000800002022-01-19 3:58PM EST80.0010.850.000.000.00-33470.00%
XOM220715P000850002022-01-19 9:38AM EST85.0014.360.000.000.00---0.00%
XOM220715P000900002021-12-07 11:00AM EST90.0028.9522.4524.050.00-3559.17%
XOM220715P000950002022-01-07 10:36AM EST95.0028.300.000.000.00-110.00%