Australia markets close in 3 hours 4 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220916C000400002022-06-08 10:58AM EDT40.0065.0148.8549.450.00-101378.61%
XOM220916C000475002022-05-11 3:48PM EDT47.5039.3352.8554.150.00-60236.79%
XOM220916C000500002022-05-16 10:23AM EDT50.0041.2844.7045.450.00-21158.64%
XOM220916C000600002022-06-21 11:47AM EDT60.0031.4229.1529.700.00-13114251.76%
XOM220916C000650002022-06-24 9:31AM EDT65.0022.9524.5024.900.00-116051.93%
XOM220916C000700002022-06-27 9:35AM EDT70.0019.4019.9520.35+0.70+3.74%151548.10%
XOM220916C000725002022-06-22 11:37AM EDT72.5018.3817.8018.100.00-2622145.73%
XOM220916C000750002022-06-27 9:43AM EDT75.0015.3615.7516.05+3.31+27.47%12,38644.78%
XOM220916C000775002022-06-27 10:09AM EDT77.5013.5513.7014.00+1.00+7.97%243743.07%
XOM220916C000800002022-06-27 3:41PM EDT80.0012.2311.9012.10+0.79+6.91%1144,77541.83%
XOM220916C000825002022-06-27 3:55PM EDT82.5010.2010.1010.40+1.08+11.84%1011,56341.21%
XOM220916C000850002022-06-27 3:41PM EDT85.008.838.558.85+1.04+13.35%1712,62040.67%
XOM220916C000875002022-06-27 3:59PM EDT87.507.157.107.35+0.75+11.72%651,68639.58%
XOM220916C000900002022-06-27 3:46PM EDT90.006.205.806.05+1.20+24.00%1653,32638.83%
XOM220916C000925002022-06-27 3:52PM EDT92.504.884.704.90+0.93+23.54%381,46138.09%
XOM220916C000950002022-06-27 3:57PM EDT95.003.853.803.90+0.65+20.31%3863,05137.35%
XOM220916C000975002022-06-27 3:43PM EDT97.503.253.003.15+0.51+18.61%5551,31537.33%
XOM220916C001000002022-06-27 3:52PM EDT100.002.472.402.49+0.48+24.12%2189,83037.06%
XOM220916C001050002022-06-27 3:26PM EDT105.001.521.451.53+0.32+26.67%5872,64136.83%
XOM220916C001100002022-06-27 3:59PM EDT110.000.900.880.94+0.12+15.38%7753,36837.01%
XOM220916C001150002022-06-27 3:36PM EDT115.000.550.510.56+0.09+19.57%687,35737.11%
XOM220916C001200002022-06-27 10:09AM EDT120.000.330.310.34+0.06+22.22%441,90537.45%
XOM220916C001250002022-06-27 3:59PM EDT125.000.200.190.22+0.04+25.00%1014,41438.28%
XOM220916C001300002022-06-27 1:11PM EDT130.000.110.090.13-0.01-8.33%1813,41038.48%
XOM220916C001350002022-06-24 3:54PM EDT135.000.060.060.080.00-1231,15538.87%
XOM220916C001400002022-06-24 12:10PM EDT140.000.030.020.100.00-44542.97%
XOM220916C001450002022-06-27 10:21AM EDT145.000.070.000.07+0.03+75.00%2843.75%
XOM220916C001500002022-06-23 10:59AM EDT150.000.020.000.060.00-15945.51%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220916P000400002022-06-27 9:41AM EDT40.000.050.060.10+0.01+25.00%5172374.41%
XOM220916P000425002022-06-27 11:25AM EDT42.500.090.070.14-0.02-18.18%7242271.88%
XOM220916P000450002022-06-24 11:56AM EDT45.000.150.080.150.00-10018267.58%
XOM220916P000475002022-06-24 12:09PM EDT47.500.200.130.160.00-214164.94%
XOM220916P000500002022-06-27 11:06AM EDT50.000.170.170.23-0.05-22.73%576363.38%
XOM220916P000550002022-06-27 3:23PM EDT55.000.320.300.33-0.09-21.95%11,63058.59%
XOM220916P000600002022-06-27 3:22PM EDT60.000.520.500.56-0.11-17.46%249755.18%
XOM220916P000650002022-06-27 12:02PM EDT65.000.870.800.88-0.18-17.14%256,87451.47%
XOM220916P000700002022-06-27 12:51PM EDT70.001.381.311.39-0.29-17.37%5834,17348.95%
XOM220916P000725002022-06-27 2:09PM EDT72.501.731.671.76-0.42-19.53%401,42147.71%
XOM220916P000750002022-06-27 3:45PM EDT75.002.072.062.18-0.53-20.38%1093,64746.24%
XOM220916P000775002022-06-27 3:13PM EDT77.502.642.602.75-0.56-17.50%495,54145.34%
XOM220916P000800002022-06-27 3:56PM EDT80.003.353.253.40-0.70-17.28%2352,04244.25%
XOM220916P000825002022-06-27 3:47PM EDT82.504.004.054.20-0.92-18.70%1162,13643.43%
XOM220916P000850002022-06-27 3:46PM EDT85.004.854.955.10-1.15-19.17%1116,90942.46%
XOM220916P000875002022-06-27 3:14PM EDT87.506.055.956.20-1.20-16.55%232,09441.91%
XOM220916P000900002022-06-27 3:10PM EDT90.007.397.257.45-1.18-13.77%724,44841.41%
XOM220916P000925002022-06-27 3:02PM EDT92.509.038.658.85-0.37-3.94%141,82840.98%
XOM220916P000950002022-06-27 3:12PM EDT95.0010.3010.2010.45-1.70-14.17%2622,46640.96%
XOM220916P000975002022-06-27 3:12PM EDT97.5012.0011.9012.15-1.85-13.36%1601,20240.77%
XOM220916P001000002022-06-27 12:00PM EDT100.0013.8213.7014.05-1.58-10.26%23,83141.16%
XOM220916P001050002022-06-27 3:50PM EDT105.0017.6417.6518.10-1.36-7.16%138341.79%
XOM220916P001100002022-06-23 3:13PM EDT110.0026.6022.1522.550.00-118643.48%
XOM220916P001150002022-06-10 12:57PM EDT115.0017.6026.8527.250.00-31546.09%
XOM220916P001200002022-06-10 11:11AM EDT120.0021.4031.4032.200.00-2550.59%
XOM220916P001250002022-06-13 10:28AM EDT125.0031.2536.3536.900.00-2551.44%
XOM220916P001300002022-06-13 10:28AM EDT130.0036.1641.2041.950.00-11650.56%
XOM220916P001350002022-06-03 12:56PM EDT135.0036.5046.2046.900.00-1353.86%