Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.50+2.47 (+2.77%)
At close: 04:03PM EDT
91.99 +0.49 (+0.54%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221021C000400002022-05-31 3:01PM EDT40.0056.500.000.000.00-2300.00%
XOM221021C000425002022-05-31 12:05PM EDT42.5056.550.000.000.00--00.00%
XOM221021C000475002022-05-31 9:58AM EDT47.5051.810.000.000.00-300.00%
XOM221021C000500002022-06-13 1:01PM EDT50.0046.350.000.000.00-600.00%
XOM221021C000550002022-05-03 10:53AM EDT55.0032.7542.3042.900.00-100120.83%
XOM221021C000600002022-06-24 1:35PM EDT60.0027.940.000.000.00-500.00%
XOM221021C000650002022-06-27 10:56AM EDT65.0025.630.000.000.00-900.00%
XOM221021C000700002022-06-27 9:35AM EDT70.0019.900.000.000.00-100.00%
XOM221021C000725002022-06-28 10:33AM EDT72.5020.850.000.000.00-100.00%
XOM221021C000750002022-06-28 10:32AM EDT75.0018.850.000.000.00-700.00%
XOM221021C000775002022-06-27 1:41PM EDT77.5014.750.000.000.00-3100.00%
XOM221021C000800002022-06-28 10:14AM EDT80.0016.000.000.000.00-100.00%
XOM221021C000825002022-06-28 1:36PM EDT82.5012.360.000.000.00-1500.00%
XOM221021C000850002022-06-28 3:29PM EDT85.0011.250.000.000.00-1200.00%
XOM221021C000875002022-06-28 1:49PM EDT87.509.300.000.000.00-1000.00%
XOM221021C000900002022-06-28 3:46PM EDT90.008.550.000.000.00-21700.00%
XOM221021C000925002022-06-28 3:41PM EDT92.507.450.000.000.00-7500.78%
XOM221021C000950002022-06-28 3:52PM EDT95.006.250.000.000.00-3901.56%
XOM221021C000975002022-06-28 3:29PM EDT97.505.150.000.000.00-3003.13%
XOM221021C001000002022-06-28 3:56PM EDT100.004.460.000.000.00-11203.13%
XOM221021C001050002022-06-28 3:29PM EDT105.002.980.000.000.00-24106.25%
XOM221021C001100002022-06-28 3:56PM EDT110.002.080.000.000.00-66206.25%
XOM221021C001150002022-06-28 12:49PM EDT115.001.340.000.000.00-6406.25%
XOM221021C001200002022-06-28 3:04PM EDT120.000.920.000.000.00-36012.50%
XOM221021C001250002022-06-28 12:48PM EDT125.000.610.000.000.00-36012.50%
XOM221021C001300002022-06-28 3:39PM EDT130.000.440.000.000.00-22012.50%
XOM221021C001350002022-06-24 2:28PM EDT135.000.180.000.000.00-56012.50%
XOM221021C001400002022-06-24 2:10PM EDT140.000.120.000.000.00-62012.50%
XOM221021C001450002022-06-28 10:23AM EDT145.000.160.000.000.00-90012.50%
XOM221021C001500002022-06-28 9:39AM EDT150.000.100.000.000.00-2025.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221021P000400002022-06-27 11:18AM EDT40.000.150.000.000.00-158025.00%
XOM221021P000425002022-06-28 10:18AM EDT42.500.130.000.000.00-124025.00%
XOM221021P000450002022-06-28 10:19AM EDT45.000.190.000.000.00-100025.00%
XOM221021P000475002022-06-27 10:21AM EDT47.500.280.000.000.00-1025.00%
XOM221021P000500002022-06-28 10:05AM EDT50.000.290.000.000.00-1025.00%
XOM221021P000550002022-06-23 2:15PM EDT55.000.820.000.000.00-61025.00%
XOM221021P000600002022-06-28 10:12AM EDT60.000.650.000.000.00-59012.50%
XOM221021P000650002022-06-28 2:53PM EDT65.001.100.000.000.00-60012.50%
XOM221021P000700002022-06-28 12:33PM EDT70.001.640.000.000.00-12012.50%
XOM221021P000725002022-06-28 11:06AM EDT72.501.900.000.000.00-5012.50%
XOM221021P000750002022-06-28 1:42PM EDT75.002.640.000.000.00-606.25%
XOM221021P000775002022-06-28 10:59AM EDT77.502.850.000.000.00-606.25%
XOM221021P000800002022-06-28 1:09PM EDT80.003.750.000.000.00-706.25%
XOM221021P000825002022-06-28 10:57AM EDT82.504.300.000.000.00-203.13%
XOM221021P000850002022-06-28 3:33PM EDT85.005.300.000.000.00-1503.13%
XOM221021P000875002022-06-28 10:19AM EDT87.505.600.000.000.00-301.56%
XOM221021P000900002022-06-28 1:56PM EDT90.007.600.000.000.00-4500.78%
XOM221021P000925002022-06-28 3:51PM EDT92.508.600.000.000.00-7200.00%
XOM221021P000950002022-06-28 11:04AM EDT95.009.500.000.000.00-1500.00%
XOM221021P000975002022-06-28 3:49PM EDT97.5011.600.000.000.00-200.00%
XOM221021P001000002022-06-28 9:57AM EDT100.0012.750.000.000.00-300.00%
XOM221021P001050002022-06-28 12:20PM EDT105.0017.300.000.000.00-100.00%
XOM221021P001100002022-06-27 12:29PM EDT110.0023.000.000.000.00-100.00%
XOM221021P001150002022-06-21 11:16AM EDT115.0025.100.000.000.00-200.00%
XOM221021P001200002022-06-17 11:40AM EDT120.0033.850.000.000.00-100.00%
XOM221021P001250002022-06-13 9:44AM EDT125.0030.420.000.000.00-800.00%
XOM221021P001300002022-06-10 2:28PM EDT130.0030.850.000.000.00-100.00%
XOM221021P001350002022-06-01 11:49AM EDT135.0038.700.000.000.00-1100.00%
XOM221021P001500002022-06-13 10:10AM EDT150.0054.800.000.000.00--00.00%