Australia markets close in 3 hours 44 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.03+2.13 (+2.45%)
At close: 04:03PM EDT
89.60 +0.57 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819C000400002022-05-11 3:48PM EDT40.0046.8560.0561.450.00-30346.51%
XOM220819C000450002022-05-11 2:57PM EDT45.0042.7554.9556.250.00-350304.74%
XOM220819C000500002022-06-22 2:28PM EDT50.0039.2039.0039.650.00-1383.69%
XOM220819C000600002022-06-23 2:23PM EDT60.0025.2429.2029.550.00-22362.21%
XOM220819C000650002022-06-27 10:56AM EDT65.0025.2124.4524.70+0.71+2.90%96557.03%
XOM220819C000700002022-06-27 9:31AM EDT70.0020.0019.7020.05+0.10+0.50%191651.90%
XOM220819C000725002022-06-24 10:17AM EDT72.5015.9217.4517.800.00-111650.00%
XOM220819C000750002022-06-27 1:58PM EDT75.0015.3615.2515.55+1.33+9.48%1633949.51%
XOM220819C000775002022-06-27 3:20PM EDT77.5013.4513.2013.45+1.58+13.31%14877447.56%
XOM220819C000800002022-06-27 3:59PM EDT80.0011.2511.0511.40+1.10+10.84%4577645.24%
XOM220819C000825002022-06-27 3:39PM EDT82.509.809.309.60+1.50+18.07%7097544.21%
XOM220819C000850002022-06-27 3:54PM EDT85.007.857.607.90+1.46+22.85%2,6321,57942.82%
XOM220819C000875002022-06-27 3:50PM EDT87.506.406.106.40+1.24+24.03%932,34541.79%
XOM220819C000900002022-06-27 3:57PM EDT90.004.854.905.00+0.83+20.65%9196,87840.23%
XOM220819C000925002022-06-27 3:54PM EDT92.503.853.703.90+0.75+24.19%3563,87439.61%
XOM220819C000950002022-06-27 3:57PM EDT95.002.882.812.96+0.59+25.76%7945,38738.87%
XOM220819C000975002022-06-27 3:53PM EDT97.502.212.092.27+0.48+27.75%3412,97438.84%
XOM220819C001000002022-06-27 3:59PM EDT100.001.541.551.67+0.30+24.19%4,56734,08738.36%
XOM220819C001050002022-06-27 3:58PM EDT105.000.830.810.88+0.12+16.90%77310,10137.92%
XOM220819C001100002022-06-27 3:38PM EDT110.000.480.400.47+0.09+23.08%2314,94038.23%
XOM220819C001150002022-06-27 3:38PM EDT115.000.270.220.26+0.05+22.73%2699,69639.01%
XOM220819C001200002022-06-27 1:06PM EDT120.000.130.120.140.00-314,31939.60%
XOM220819C001250002022-06-27 2:08PM EDT125.000.080.030.090.00-3184,46941.21%
XOM220819C001300002022-06-27 1:32PM EDT130.000.050.020.06-0.01-16.67%591542.77%
XOM220819C001350002022-06-27 1:05PM EDT135.000.020.020.04-0.01-33.33%111,42944.14%
XOM220819C001400002022-06-27 12:17PM EDT140.000.020.010.04-0.01-33.33%13441347.46%
XOM220819C001450002022-06-16 2:30PM EDT145.000.030.000.030.00-11749.02%
XOM220819C001500002022-06-27 12:19PM EDT150.000.010.010.03-0.01-50.00%169350.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819P000400002022-06-27 12:17PM EDT40.000.070.020.06+0.01+16.67%1251,72284.38%
XOM220819P000425002022-06-24 11:53AM EDT42.500.050.030.080.00-14973281.64%
XOM220819P000450002022-06-27 12:34PM EDT45.000.050.050.08-0.04-44.44%20044777.34%
XOM220819P000475002022-06-24 11:49AM EDT47.500.120.070.130.00-9015275.98%
XOM220819P000500002022-06-27 2:06PM EDT50.000.110.100.15-0.04-26.67%151772.75%
XOM220819P000550002022-06-27 12:17PM EDT55.000.200.150.21-0.03-13.04%12673465.63%
XOM220819P000600002022-06-27 1:15PM EDT60.000.310.310.34-0.08-20.51%232,19761.52%
XOM220819P000650002022-06-27 3:09PM EDT65.000.540.520.55-0.13-19.40%672,23556.84%
XOM220819P000700002022-06-27 3:12PM EDT70.000.890.850.92-0.31-25.83%3976,53852.59%
XOM220819P000725002022-06-27 3:29PM EDT72.501.121.111.19-0.30-21.13%2082,94550.83%
XOM220819P000750002022-06-27 3:48PM EDT75.001.451.451.52-0.46-24.08%2795,45849.54%
XOM220819P000775002022-06-27 3:55PM EDT77.501.951.861.97-0.57-22.62%1931,93548.12%
XOM220819P000800002022-06-27 3:54PM EDT80.002.472.412.53-0.58-19.02%3332,59946.75%
XOM220819P000825002022-06-27 3:51PM EDT82.503.123.103.25-0.75-19.38%1462,05145.75%
XOM220819P000850002022-06-27 3:30PM EDT85.003.953.954.10-0.87-18.05%3943,28944.65%
XOM220819P000875002022-06-27 3:37PM EDT87.505.005.005.15-1.40-21.88%1112,02243.90%
XOM220819P000900002022-06-27 3:35PM EDT90.006.206.256.40-1.55-20.00%1651,27043.43%
XOM220819P000925002022-06-27 1:43PM EDT92.507.857.657.90-0.96-10.90%31,40843.59%
XOM220819P000950002022-06-27 3:40PM EDT95.009.129.309.50-1.98-17.84%281,36843.34%
XOM220819P000975002022-06-24 10:27AM EDT97.5012.1910.9511.300.00-11,15243.54%
XOM220819P001000002022-06-24 3:29PM EDT100.0012.7512.9513.50-1.78-12.25%241,68046.19%
XOM220819P001050002022-06-27 12:27PM EDT105.0017.3517.2017.55-1.58-8.35%12,84546.08%
XOM220819P001100002022-06-21 11:06AM EDT110.0019.7721.8022.300.00-21,15150.83%
XOM220819P001150002022-06-21 10:05AM EDT115.0024.7826.5527.200.00-512451.71%
XOM220819P001200002022-06-08 12:28PM EDT120.0017.1131.3032.050.00-4954.22%
XOM220819P001250002022-03-14 12:07AM EDT125.0043.300.000.000.00--00.00%
XOM220819P001300002022-06-10 11:44AM EDT130.0030.0041.1541.950.00-71961.94%
XOM220819P001350002022-05-12 3:03PM EDT135.0050.6634.4035.800.00-5250.00%
XOM220819P001500002022-06-10 3:59PM EDT150.0049.9860.9062.000.00--076.27%