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
91.96 +0.46 (+0.50%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221118C000500002022-05-27 3:41PM EDT50.0047.9536.8037.600.00-220.00%
XOM221118C000550002022-05-16 12:14AM EDT55.0032.030.000.000.00--00.00%
XOM221118C000600002022-06-28 10:42AM EDT60.0032.500.000.000.00-6510.00%
XOM221118C000650002022-06-23 3:53PM EDT65.0022.200.000.000.00-4740.00%
XOM221118C000700002022-06-22 3:45PM EDT70.0020.800.000.000.00-23620.00%
XOM221118C000750002022-06-27 3:40PM EDT75.0017.400.000.000.00-341640.00%
XOM221118C000775002022-06-22 2:21PM EDT77.5015.800.000.000.00-361480.00%
XOM221118C000800002022-06-28 10:30AM EDT80.0016.100.000.000.00-113040.00%
XOM221118C000825002022-06-28 1:38PM EDT82.5012.940.000.000.00-33260.00%
XOM221118C000850002022-06-28 2:32PM EDT85.0011.450.000.000.00-44870.00%
XOM221118C000875002022-06-28 2:26PM EDT87.5010.050.000.000.00-164520.00%
XOM221118C000900002022-06-28 3:19PM EDT90.009.300.000.000.00-878140.00%
XOM221118C000925002022-06-28 3:25PM EDT92.508.000.000.000.00-211,5010.39%
XOM221118C000950002022-06-28 3:27PM EDT95.006.850.000.000.00-2101.56%
XOM221118C000975002022-06-28 3:44PM EDT97.506.000.000.000.00-55033.13%
XOM221118C001000002022-06-28 3:59PM EDT100.005.150.000.000.00-41614,0303.13%
XOM221118C001050002022-06-28 3:30PM EDT105.003.600.000.000.00-921,7426.25%
XOM221118C001100002022-06-28 3:41PM EDT110.002.670.000.000.00-1441,9796.25%
XOM221118C001150002022-06-28 3:58PM EDT115.001.840.000.000.00-306.25%
XOM221118C001200002022-06-28 3:40PM EDT120.001.340.000.000.00-374,33012.50%
XOM221118C001250002022-06-28 3:25PM EDT125.000.910.000.000.00-35012.50%
XOM221118C001300002022-06-28 11:26AM EDT130.000.630.000.000.00-2037312.50%
XOM221118C001350002022-06-28 12:01PM EDT135.000.420.000.000.00-9932012.50%
XOM221118C001400002022-06-28 10:12AM EDT140.000.350.000.000.00-5012.50%
XOM221118C001450002022-06-24 12:11PM EDT145.000.180.000.000.00-84012.50%
XOM221118C001500002022-06-28 1:17PM EDT150.000.160.000.000.00-119612.50%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221118P000425002022-06-21 11:09AM EDT42.500.160.000.000.00-11625.00%
XOM221118P000450002022-06-23 2:16PM EDT45.000.450.000.000.00-334625.00%
XOM221118P000475002022-06-22 11:45AM EDT47.500.400.000.000.00-41525.00%
XOM221118P000500002022-06-28 10:28AM EDT50.000.410.000.000.00-15226725.00%
XOM221118P000550002022-06-28 10:31AM EDT55.000.620.000.000.00-69780012.50%
XOM221118P000600002022-06-28 3:53PM EDT60.001.010.000.000.00-9012.50%
XOM221118P000650002022-06-28 3:54PM EDT65.001.480.000.000.00-392,33512.50%
XOM221118P000700002022-06-28 2:55PM EDT70.002.230.000.000.00-362,10912.50%
XOM221118P000750002022-06-28 3:36PM EDT75.003.200.000.000.00-183,0846.25%
XOM221118P000775002022-06-28 3:40PM EDT77.503.750.000.000.00-107106.25%
XOM221118P000800002022-06-28 3:17PM EDT80.004.550.000.000.00-391,0266.25%
XOM221118P000825002022-06-28 11:40AM EDT82.505.400.000.000.00-99733.13%
XOM221118P000850002022-06-28 10:56AM EDT85.006.000.000.000.00-82,6443.13%
XOM221118P000875002022-06-28 2:20PM EDT87.507.600.000.000.00-293,1941.56%
XOM221118P000900002022-06-28 2:31PM EDT90.008.800.000.000.00-308950.78%
XOM221118P000925002022-06-28 12:47PM EDT92.509.730.000.000.00-14110.00%
XOM221118P000950002022-06-27 3:20PM EDT95.0012.300.000.000.00-553890.00%
XOM221118P000975002022-06-28 3:44PM EDT97.5012.650.000.000.00-92680.00%
XOM221118P001000002022-06-28 9:59AM EDT100.0013.900.000.000.00-33670.00%
XOM221118P001050002022-06-21 12:57PM EDT105.0017.350.000.000.00-154020.00%
XOM221118P001100002022-06-15 1:49PM EDT110.0019.370.000.000.00-152460.00%
XOM221118P001150002022-06-13 10:56AM EDT115.0024.250.000.000.00-3230.00%
XOM221118P001200002022-06-22 9:51AM EDT120.0033.800.000.000.00-20390.00%
XOM221118P001250002022-06-17 12:18PM EDT125.0039.350.000.000.00-26150.00%
XOM221118P001300002022-06-23 9:52AM EDT130.0043.900.000.000.00--50.00%
XOM221118P001500002022-06-22 2:22PM EDT150.0061.400.000.000.00-36290.00%