Australia markets open in 6 hours 56 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.75-2.75 (-3.01%)
As of 01:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220715C000300002022-06-17 11:39AM EDT30.0056.8758.8559.150.00-18254.49%
XOM220715C000325002022-05-11 3:48PM EDT32.5054.3467.8568.550.00-60751.66%
XOM220715C000350002022-06-27 1:02PM EDT35.0054.0553.8554.200.00-231224.22%
XOM220715C000400002022-06-23 3:39PM EDT40.0045.5148.9549.100.00-610194.73%
XOM220715C000425002022-04-26 10:32AM EDT42.5044.2053.9554.500.00-40471.63%
XOM220715C000450002022-06-22 1:52PM EDT45.0044.3643.8544.100.00-42163.09%
XOM220715C000475002022-05-11 2:57PM EDT47.5040.0052.7053.500.00-350513.04%
XOM220715C000500002022-06-27 11:52AM EDT50.0039.5038.9039.150.00-115145.31%
XOM220715C000525002022-06-27 10:00AM EDT52.5036.0036.4036.700.00-4073136.72%
XOM220715C000550002022-06-24 12:11PM EDT55.0032.8033.9034.150.00-252124.12%
XOM220715C000575002022-06-24 10:14AM EDT57.5029.5031.4031.700.00-1159116.02%
XOM220715C000600002022-06-24 3:31PM EDT60.0027.5528.9029.150.00-35157104.49%
XOM220715C000625002022-06-21 12:47PM EDT62.5029.4026.4526.700.00-357098.44%
XOM220715C000650002022-06-27 1:33PM EDT65.0024.1023.9524.150.00-165787.70%
XOM220715C000675002022-06-29 11:18AM EDT67.5021.8021.5021.70+0.70+3.32%11,47081.54%
XOM220715C000700002022-06-29 12:26PM EDT70.0019.0419.0519.25-2.06-9.76%151,89174.90%
XOM220715C000725002022-06-29 12:31PM EDT72.5016.3416.7516.95+3.29+25.21%14,73073.14%
XOM220715C000750002022-06-29 12:35PM EDT75.0014.0214.2514.40-1.78-11.27%125,05362.99%
XOM220715C000775002022-06-29 10:44AM EDT77.5013.5511.9012.10+2.75+25.46%101,81158.35%
XOM220715C000780002022-06-27 1:22PM EDT78.0011.7011.4011.650.00-63857.03%
XOM220715C000790002022-06-27 1:22PM EDT79.0010.8010.5510.700.00-53955.37%
XOM220715C000800002022-06-29 12:38PM EDT80.009.759.759.90-2.25-18.75%204,48255.47%
XOM220715C000810002022-06-28 3:58PM EDT81.0011.128.808.900.00-23751.71%
XOM220715C000820002022-06-29 12:26PM EDT82.007.947.958.10-2.51-24.02%106050.59%
XOM220715C000825002022-06-29 12:07PM EDT82.507.627.657.80-1.32-14.77%83,76351.76%
XOM220715C000830002022-06-28 1:02PM EDT83.008.907.157.300.00-11324350.68%
XOM220715C000840002022-06-28 11:48AM EDT84.007.906.456.55-0.20-2.47%761349.78%
XOM220715C000850002022-06-29 12:46PM EDT85.005.765.705.80-1.89-24.71%5356,76848.44%
XOM220715C000860002022-06-29 11:39AM EDT86.005.235.005.10-0.87-14.26%440147.31%
XOM220715C000870002022-06-29 11:13AM EDT87.004.754.354.45-1.20-20.17%8033046.36%
XOM220715C000875002022-06-29 11:30AM EDT87.504.224.054.10-1.48-25.96%4406,00945.34%
XOM220715C000880002022-06-29 12:27PM EDT88.003.653.803.90-1.82-33.27%19457946.17%
XOM220715C000890002022-06-29 12:49PM EDT89.003.303.203.30-1.50-31.25%18273744.75%
XOM220715C000900002022-06-29 12:46PM EDT90.002.762.722.78-1.44-34.29%5,75626,08143.77%
XOM220715C000910002022-06-29 12:41PM EDT91.002.352.282.33-1.20-33.80%68374643.12%
XOM220715C000920002022-06-29 12:47PM EDT92.001.901.881.92-1.11-36.88%5461,36742.33%
XOM220715C000925002022-06-29 12:40PM EDT92.501.731.701.75-1.04-37.55%67311,36742.19%
XOM220715C000930002022-06-29 12:30PM EDT93.001.471.531.60-1.11-43.02%2341,21342.19%
XOM220715C000940002022-06-29 12:31PM EDT94.001.191.261.28-0.92-43.60%13989241.38%
XOM220715C000950002022-06-29 12:40PM EDT95.001.021.011.03-0.77-43.02%7,25229,89740.99%
XOM220715C000960002022-06-29 12:26PM EDT96.000.800.810.83-0.66-45.21%51640440.82%
XOM220715C000970002022-06-29 12:15PM EDT97.000.640.640.65-0.55-46.22%14342140.43%
XOM220715C000975002022-06-29 12:13PM EDT97.500.550.570.58-0.53-49.07%995,44640.38%
XOM220715C000980002022-06-29 12:46PM EDT98.000.530.530.54-0.44-45.36%4714,30040.92%
XOM220715C000990002022-06-29 11:41AM EDT99.000.430.410.42-0.17-28.33%13667440.67%
XOM220715C001000002022-06-29 12:37PM EDT100.000.330.310.33-0.30-47.62%2,88724,72040.63%
XOM220715C001010002022-06-29 10:59AM EDT101.000.330.250.26-0.19-36.54%50099840.72%
XOM220715C001020002022-06-29 12:25PM EDT102.000.190.190.21-0.22-53.66%1723741.07%
XOM220715C001030002022-06-29 10:40AM EDT103.000.250.150.17-0.04-13.79%141,04441.41%
XOM220715C001050002022-06-29 12:14PM EDT105.000.100.100.11-0.09-47.37%49110,21642.09%
XOM220715C001100002022-06-29 12:38PM EDT110.000.050.040.05-0.02-28.57%19012,70545.70%
XOM220715C001150002022-06-29 12:20PM EDT115.000.020.020.03-0.02-50.00%878,54250.00%
XOM220715C001200002022-06-29 10:33AM EDT120.000.020.010.020.00-17,28153.13%
XOM220715C001250002022-06-29 11:32AM EDT125.000.010.000.03-0.01-50.00%515,54659.38%
XOM220715C001300002022-06-28 3:11PM EDT130.000.010.000.010.00-111,21559.38%
XOM220715C001350002022-06-28 12:08PM EDT135.000.010.000.010.00-13,68464.06%
XOM220715C001400002022-06-09 2:07PM EDT140.000.070.000.030.00-11075.78%
XOM220715C001450002022-06-10 12:09PM EDT145.000.030.000.030.00-59681.25%
XOM220715C001500002022-06-21 11:19AM EDT150.000.020.000.030.00-25585.94%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220715P000300002022-06-09 9:47AM EDT30.000.010.000.000.00-122350.00%
XOM220715P000325002022-03-18 2:22PM EDT32.500.040.000.070.00-225182.03%
XOM220715P000350002022-05-23 3:14PM EDT35.000.010.000.030.00-1127154.69%
XOM220715P000375002022-03-15 9:33AM EDT37.500.070.020.030.00-11151.56%
XOM220715P000400002022-06-22 9:33AM EDT40.000.020.000.010.00-1380121.88%
XOM220715P000425002022-05-20 9:45AM EDT42.500.030.000.060.00-50262133.59%
XOM220715P000450002022-06-28 9:46AM EDT45.000.010.000.030.00-22,157115.63%
XOM220715P000475002022-06-13 10:31AM EDT47.500.020.000.000.00-15044650.00%
XOM220715P000500002022-06-28 9:48AM EDT50.000.010.000.020.00-790793.75%
XOM220715P000525002022-06-17 12:35PM EDT52.500.120.000.010.00-21,01381.25%
XOM220715P000550002022-06-24 2:45PM EDT55.000.030.000.020.00-33,27479.69%
XOM220715P000575002022-06-23 1:13PM EDT57.500.090.000.030.00-1181,15976.56%
XOM220715P000600002022-06-29 12:08PM EDT60.000.010.000.03-0.02-66.67%205,83669.53%
XOM220715P000625002022-06-29 10:53AM EDT62.500.030.020.03-0.05-62.50%31,28666.41%
XOM220715P000650002022-06-28 3:16PM EDT65.000.030.040.050.00-1046,44764.06%
XOM220715P000675002022-06-29 11:04AM EDT67.500.070.070.08-0.01-12.50%58,27961.72%
XOM220715P000700002022-06-29 12:31PM EDT70.000.120.110.12+0.03+33.33%286,02058.40%
XOM220715P000725002022-06-29 11:36AM EDT72.500.170.170.19+0.05+41.67%185,00455.47%
XOM220715P000750002022-06-29 12:32PM EDT75.000.310.270.29+0.12+63.16%18812,99252.54%
XOM220715P000775002022-06-29 11:50AM EDT77.500.440.430.45+0.16+57.14%878,27450.10%
XOM220715P000780002022-06-29 12:45PM EDT78.000.480.470.49+0.20+71.43%3010749.51%
XOM220715P000790002022-06-29 11:41AM EDT79.000.520.560.59+0.12+30.00%3562848.58%
XOM220715P000800002022-06-29 12:45PM EDT80.000.680.680.70+0.26+61.90%5,1917,14847.46%
XOM220715P000810002022-06-29 12:30PM EDT81.000.910.830.85+0.41+82.00%4048346.78%
XOM220715P000820002022-06-29 12:37PM EDT82.001.050.991.01+0.42+66.67%4226245.75%
XOM220715P000825002022-06-29 12:41PM EDT82.501.091.061.09+0.45+70.31%4125,97045.07%
XOM220715P000830002022-06-29 12:23PM EDT83.001.181.181.21+0.46+63.89%7621744.97%
XOM220715P000840002022-06-29 12:35PM EDT84.001.551.411.44+0.64+70.33%1364,75244.17%
XOM220715P000850002022-06-29 12:47PM EDT85.001.681.671.70+0.64+61.54%3756,66243.26%
XOM220715P000860002022-06-29 12:32PM EDT86.002.101.992.01+0.84+66.67%59764342.53%
XOM220715P000870002022-06-29 12:45PM EDT87.002.302.342.37+0.78+51.32%38455641.90%
XOM220715P000875002022-06-29 12:33PM EDT87.502.712.522.55+1.10+68.32%4388,26641.33%
XOM220715P000880002022-06-29 12:39PM EDT88.002.802.742.78+1.00+55.56%3631,07241.28%
XOM220715P000890002022-06-29 12:38PM EDT89.003.203.103.20+1.12+53.85%61874040.19%
XOM220715P000900002022-06-29 12:41PM EDT90.003.603.603.70+1.09+43.43%2,70226,76739.45%
XOM220715P000910002022-06-29 12:13PM EDT91.004.304.204.35+1.40+48.28%18573340.04%
XOM220715P000920002022-06-29 12:43PM EDT92.004.804.754.85+1.05+28.00%18527237.84%
XOM220715P000925002022-06-29 12:13PM EDT92.505.355.055.20+1.75+48.61%1505,29137.89%
XOM220715P000930002022-06-29 11:09AM EDT93.004.975.455.55+0.57+12.95%1148737.74%
XOM220715P000940002022-06-29 12:19PM EDT94.006.276.206.30+1.60+34.26%197437.70%
XOM220715P000950002022-06-29 11:21AM EDT95.006.906.857.00+1.80+35.29%6516,13236.04%
XOM220715P000960002022-06-28 3:47PM EDT96.005.407.707.85-0.60-10.00%41136.33%
XOM220715P000970002022-06-29 10:13AM EDT97.006.158.558.70-0.05-0.81%65335.94%
XOM220715P000975002022-06-28 3:49PM EDT97.507.109.009.150.00-1091,57036.08%
XOM220715P000980002022-06-29 9:30AM EDT98.006.159.459.60-0.15-2.38%52736.08%
XOM220715P000990002022-06-28 9:45AM EDT99.008.4510.3010.500.00-33735.55%
XOM220715P001000002022-06-29 11:17AM EDT100.0010.9411.1011.35+1.41+14.80%106,97431.45%
XOM220715P001010002022-06-28 1:34PM EDT101.0010.6212.1512.300.00-101629.88%
XOM220715P001020002022-06-28 10:25AM EDT102.009.6013.1013.250.00-1017812.50%
XOM220715P001030002022-06-22 10:01AM EDT103.0014.8014.0514.250.00--312.50%
XOM220715P001050002022-06-29 9:53AM EDT105.0012.8016.0016.15-1.10-7.91%21,0960.00%
XOM220715P001100002022-06-21 1:01PM EDT110.0018.0020.8521.050.00-3730.00%
XOM220715P001150002022-06-23 11:30AM EDT115.0029.3825.9526.150.00-100.00%
XOM220715P001200002022-06-09 2:05PM EDT120.0016.1530.9531.150.00-1000.00%
XOM220715P001250002022-06-10 11:23AM EDT125.0024.0035.9536.150.00-4000.00%
XOM220715P001400002022-06-21 11:27AM EDT140.0048.3550.8551.150.00--00.00%
XOM220715P001500002022-06-09 11:38AM EDT150.0046.6060.9061.150.00--00.00%