Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.31-1.37 (-1.54%)
At close: 04:03PM EDT
87.38 +0.07 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221021C000400002022-09-22 2:14PM EDT40.0051.2347.0547.800.00-116150.39%
XOM221021C000425002022-08-10 3:04PM EDT42.5048.5053.9054.150.00-400451.27%
XOM221021C000450002022-09-06 10:40AM EDT45.0050.6041.9543.000.00-11136.91%
XOM221021C000475002022-08-10 3:46PM EDT47.5044.0449.5049.700.00-70411.96%
XOM221021C000500002022-09-27 9:32AM EDT50.0034.0036.9537.850.00-13107.03%
XOM221021C000550002022-08-01 12:03PM EDT55.0039.5941.5041.850.00-10334.91%
XOM221021C000600002022-09-16 11:53AM EDT60.0033.3527.1527.950.00-16488.67%
XOM221021C000650002022-09-30 1:49PM EDT65.0023.3522.0523.00+0.09+0.39%3470.90%
XOM221021C000700002022-09-28 3:06PM EDT70.0018.9017.4018.400.00-5134470.41%
XOM221021C000725002022-09-30 3:44PM EDT72.5015.8015.1515.65-1.25-7.33%11,19461.77%
XOM221021C000750002022-09-30 1:10PM EDT75.0014.1012.8013.35+0.21+1.51%91,00957.57%
XOM221021C000775002022-09-30 3:22PM EDT77.5010.9510.5511.05-0.65-5.60%1145953.22%
XOM221021C000800002022-09-30 2:00PM EDT80.009.258.508.75-0.40-4.15%42,39051.27%
XOM221021C000820002022-09-30 2:58PM EDT82.007.156.907.15+0.05+0.70%1532848.66%
XOM221021C000825002022-09-30 2:09PM EDT82.507.116.606.75-0.99-12.22%102,39047.78%
XOM221021C000830002022-09-30 3:22PM EDT83.006.406.156.40-0.90-12.33%610647.51%
XOM221021C000840002022-09-30 10:19AM EDT84.006.305.455.70-0.60-8.70%17546.63%
XOM221021C000850002022-09-30 2:58PM EDT85.004.954.805.00-1.05-17.50%1,2053,72245.29%
XOM221021C000860002022-09-30 3:47PM EDT86.004.434.154.35-1.07-19.45%1748044.14%
XOM221021C000870002022-09-30 3:11PM EDT87.003.803.603.80-0.61-13.83%221,25343.70%
XOM221021C000875002022-09-30 3:59PM EDT87.503.403.303.50-0.55-13.92%545,30542.99%
XOM221021C000880002022-09-30 3:59PM EDT88.003.103.103.25-0.90-22.50%15952342.75%
XOM221021C000890002022-09-30 3:59PM EDT89.002.662.612.75-0.79-22.90%17096741.87%
XOM221021C000900002022-09-30 3:59PM EDT90.002.202.162.31-0.74-25.17%1,02411,29441.16%
XOM221021C000910002022-09-30 3:48PM EDT91.001.941.791.93-0.68-25.95%4631,26940.65%
XOM221021C000920002022-09-30 3:47PM EDT92.001.591.451.58-0.44-21.67%53566839.97%
XOM221021C000925002022-09-30 3:52PM EDT92.501.351.311.43-0.64-32.16%5298,78239.72%
XOM221021C000930002022-09-30 3:37PM EDT93.001.281.181.28-0.64-33.33%4964139.36%
XOM221021C000940002022-09-30 3:52PM EDT94.001.020.941.04-0.47-31.54%1551,57339.04%
XOM221021C000950002022-09-30 3:59PM EDT95.000.770.750.83-0.42-35.29%32214,49138.62%
XOM221021C000960002022-09-30 3:27PM EDT96.000.620.580.66-0.31-33.33%11656138.33%
XOM221021C000970002022-09-30 3:53PM EDT97.000.500.450.51-0.24-32.43%30841437.89%
XOM221021C000975002022-09-30 3:58PM EDT97.500.410.400.46-0.24-36.92%1,2319,04737.99%
XOM221021C000980002022-09-30 3:29PM EDT98.000.380.350.40-0.22-36.67%9658437.70%
XOM221021C000990002022-09-30 3:56PM EDT99.000.270.270.31-0.21-43.75%2955,03737.55%
XOM221021C001000002022-09-30 3:59PM EDT100.000.220.210.25-0.15-40.54%1,48816,58937.79%
XOM221021C001010002022-09-30 10:02AM EDT101.000.200.160.22-0.11-35.48%1776438.77%
XOM221021C001020002022-09-30 3:45PM EDT102.000.140.130.15-0.08-36.36%3335737.79%
XOM221021C001030002022-09-30 12:25PM EDT103.000.130.070.12-0.04-23.53%1019838.09%
XOM221021C001040002022-09-30 2:01PM EDT104.000.110.060.10-0.08-42.11%367938.57%
XOM221021C001050002022-09-30 3:55PM EDT105.000.080.070.08-0.04-33.33%15110,69238.87%
XOM221021C001060002022-09-30 2:18PM EDT106.000.070.030.07-0.03-30.00%226739.65%
XOM221021C001100002022-09-30 3:57PM EDT110.000.040.030.04-0.01-20.00%20610,66242.58%
XOM221021C001150002022-09-30 10:30AM EDT115.000.020.010.030.00-122,89847.66%
XOM221021C001200002022-09-30 12:28PM EDT120.000.020.010.020.00-33,81050.00%
XOM221021C001250002022-09-29 2:47PM EDT125.000.010.000.020.00-144,15853.13%
XOM221021C001300002022-09-16 3:58PM EDT130.000.020.000.020.00-31,61558.59%
XOM221021C001350002022-09-27 9:30AM EDT135.000.020.000.020.00-38,09263.28%
XOM221021C001400002022-09-27 11:08AM EDT140.000.010.000.030.00-21,42270.31%
XOM221021C001450002022-09-07 12:57PM EDT145.000.010.000.02-0.02-66.67%10068071.88%
XOM221021C001500002022-09-23 3:48PM EDT150.000.020.000.030.00-162079.69%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221021P000400002022-09-28 3:19PM EDT40.000.010.000.030.00-101,143118.75%
XOM221021P000425002022-09-28 3:20PM EDT42.500.010.000.030.00-10421109.38%
XOM221021P000450002022-09-28 3:19PM EDT45.000.010.000.030.00-20147101.56%
XOM221021P000475002022-09-28 3:20PM EDT47.500.010.000.030.00-1028493.75%
XOM221021P000500002022-09-30 2:05PM EDT50.000.010.000.04-0.03-75.00%12,00489.06%
XOM221021P000550002022-09-30 3:56PM EDT55.000.030.000.04+0.01+50.00%51,96475.00%
XOM221021P000600002022-09-30 2:48PM EDT60.000.030.020.07-0.02-40.00%262,69368.36%
XOM221021P000650002022-09-30 1:23PM EDT65.000.090.080.11-0.01-10.00%75,78361.52%
XOM221021P000700002022-09-30 1:50PM EDT70.000.200.200.22-0.02-9.09%148,23855.57%
XOM221021P000725002022-09-30 3:45PM EDT72.500.300.300.33-0.03-9.09%642,88252.73%
XOM221021P000750002022-09-30 3:30PM EDT75.000.440.450.48-0.01-2.22%1244,23050.20%
XOM221021P000775002022-09-30 3:58PM EDT77.500.690.690.73+0.03+4.55%2498,62247.85%
XOM221021P000800002022-09-30 3:53PM EDT80.001.051.021.09+0.09+9.37%2519,97645.46%
XOM221021P000820002022-09-30 3:38PM EDT82.001.411.411.50-0.01-0.70%311,15143.73%
XOM221021P000825002022-09-30 3:48PM EDT82.501.451.531.62+0.06+4.32%7510,24343.29%
XOM221021P000830002022-09-30 3:44PM EDT83.001.601.631.75+0.01+0.63%25089842.85%
XOM221021P000840002022-09-30 2:59PM EDT84.001.921.942.04+0.21+12.28%13350942.07%
XOM221021P000850002022-09-30 3:48PM EDT85.002.272.242.38+0.16+7.58%1,4236,35241.41%
XOM221021P000860002022-09-30 3:22PM EDT86.002.592.612.74+0.32+14.10%45567740.48%
XOM221021P000870002022-09-30 3:57PM EDT87.003.103.003.15+0.35+12.73%5251,64339.62%
XOM221021P000875002022-09-30 3:50PM EDT87.503.153.253.40+0.15+5.00%3853,19239.53%
XOM221021P000880002022-09-30 3:30PM EDT88.003.353.503.65+0.21+6.69%40253639.28%
XOM221021P000890002022-09-30 3:53PM EDT89.003.954.004.15+0.16+4.22%12833838.38%
XOM221021P000900002022-09-30 3:59PM EDT90.004.704.554.70+0.64+15.76%1059,76937.45%
XOM221021P000910002022-09-28 3:31PM EDT91.004.505.155.400.00-3421737.82%
XOM221021P000920002022-09-30 2:28PM EDT92.005.755.806.05+0.29+5.31%1032736.96%
XOM221021P000925002022-09-30 2:23PM EDT92.505.996.206.40+0.19+3.28%146,54636.62%
XOM221021P000930002022-09-30 11:04AM EDT93.005.656.556.80+0.02+0.36%232136.87%
XOM221021P000940002022-09-29 1:19PM EDT94.006.407.307.550.00-157936.13%
XOM221021P000950002022-09-30 3:02PM EDT95.007.878.008.40+0.67+9.31%1417,79436.50%
XOM221021P000960002022-09-30 2:36PM EDT96.008.758.859.30+0.97+12.47%14837.35%
XOM221021P000970002022-09-28 3:54PM EDT97.009.189.7510.10+0.65+7.62%22535.55%
XOM221021P000975002022-09-30 3:56PM EDT97.5010.4110.2010.55+0.46+4.62%1,0038,14035.50%
XOM221021P000980002022-09-28 2:18PM EDT98.0010.3210.4511.300.00-215342.63%
XOM221021P000990002022-09-28 3:11PM EDT99.0010.7011.3512.250.00-22043.99%
XOM221021P001000002022-09-30 2:09PM EDT100.0012.1212.4012.95+0.41+3.50%14,46938.18%
XOM221021P001010002022-09-20 9:51AM EDT101.009.4012.1514.200.00--1647.51%
XOM221021P001020002022-09-26 10:28AM EDT102.0016.1814.2514.900.00-62440.43%
XOM221021P001030002022-09-22 10:14AM EDT103.0011.9015.1516.050.00--347.71%
XOM221021P001040002022-09-21 2:34PM EDT104.0011.8516.3016.850.00--1241.99%
XOM221021P001050002022-09-27 11:56AM EDT105.0019.3217.1518.000.00-149650.10%
XOM221021P001100002022-09-23 12:26PM EDT110.0024.6422.2023.000.00-21959.47%
XOM221021P001150002022-09-26 1:12PM EDT115.0030.5526.9528.150.00-10073.97%
XOM221021P001200002022-09-13 10:51AM EDT120.0023.7032.2533.250.00-1058.98%
XOM221021P001250002022-09-21 11:13AM EDT125.0032.9037.2538.250.00-1065.23%
XOM221021P001300002022-09-13 3:42PM EDT130.0034.6542.2543.150.00-2059.38%
XOM221021P001350002022-07-15 10:00AM EDT135.0051.1540.8541.400.00-1100.00%
XOM221021P001500002022-06-13 10:10AM EDT150.0054.8065.6566.450.00--5197.58%