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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221118C000425002022-08-24 10:17AM EDT42.5056.5043.3043.550.00-130.00%
XOM221118C000500002022-09-23 2:11PM EDT50.0035.7837.2038.000.00-2784.57%
XOM221118C000550002022-09-26 12:23PM EDT55.0030.2832.2533.050.00-202074.07%
XOM221118C000600002022-09-26 11:26AM EDT60.0025.7227.3528.200.00-21266.31%
XOM221118C000650002022-09-27 12:36PM EDT65.0021.4022.6523.550.00-1111262.26%
XOM221118C000700002022-09-30 11:54AM EDT70.0019.6518.0518.85+1.45+7.97%821555.86%
XOM221118C000750002022-09-30 10:13AM EDT75.0014.8013.7014.20-0.74-4.76%1130152.39%
XOM221118C000775002022-09-30 1:47PM EDT77.5012.5111.7512.15+0.16+1.30%2247250.05%
XOM221118C000800002022-09-30 1:43PM EDT80.009.969.8010.15-0.99-9.04%1667247.30%
XOM221118C000825002022-09-30 1:47PM EDT82.508.668.058.30-0.64-6.88%1299944.92%
XOM221118C000850002022-09-30 3:52PM EDT85.006.656.456.70-0.51-7.12%1742,39643.46%
XOM221118C000875002022-09-30 3:47PM EDT87.505.205.055.25-0.73-12.31%2421,35341.87%
XOM221118C000900002022-09-30 3:58PM EDT90.003.903.904.05-0.73-15.77%3214,69040.83%
XOM221118C000925002022-09-30 2:47PM EDT92.503.002.853.05-0.59-16.43%1583,30939.93%
XOM221118C000950002022-09-30 3:55PM EDT95.002.122.062.27-0.47-18.15%3428,93839.40%
XOM221118C000975002022-09-30 3:47PM EDT97.501.591.451.62-0.29-15.43%2973,95038.60%
XOM221118C001000002022-09-30 3:59PM EDT100.001.051.011.12-0.33-23.91%20516,93637.82%
XOM221118C001050002022-09-30 2:48PM EDT105.000.500.440.54-0.18-26.47%17416,04137.40%
XOM221118C001100002022-09-30 2:24PM EDT110.000.230.200.27-0.10-30.30%419,56037.84%
XOM221118C001150002022-09-30 3:09PM EDT115.000.130.120.13-0.02-13.33%134,92638.18%
XOM221118C001200002022-09-30 1:09PM EDT120.000.070.050.07-0.02-22.22%27,65239.26%
XOM221118C001250002022-09-30 3:53PM EDT125.000.030.000.05-0.02-40.00%3003,40441.60%
XOM221118C001300002022-09-30 1:48PM EDT130.000.020.010.03-0.01-33.33%1174742.97%
XOM221118C001350002022-09-30 1:14PM EDT135.000.020.000.03-0.01-33.33%345446.48%
XOM221118C001400002022-09-23 9:32AM EDT140.000.020.000.030.00-872249.61%
XOM221118C001450002022-09-19 9:31AM EDT145.000.050.000.030.00-156752.73%
XOM221118C001500002022-09-09 12:04PM EDT150.000.040.000.030.00-10071152.34%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221118P000425002022-09-28 3:37PM EDT42.500.040.010.070.00-30018479.69%
XOM221118P000450002022-09-30 10:06AM EDT45.000.030.020.09-0.05-62.50%120276.95%
XOM221118P000475002022-09-23 3:44PM EDT47.500.130.030.110.00-6518073.44%
XOM221118P000500002022-09-28 11:06AM EDT50.000.120.060.140.00-166771.29%
XOM221118P000550002022-09-30 3:56PM EDT55.000.180.150.20-0.03-14.29%690865.72%
XOM221118P000600002022-09-30 12:53PM EDT60.000.280.280.34-0.04-12.50%213,52660.99%
XOM221118P000650002022-09-30 3:37PM EDT65.000.530.510.59-0.01-1.85%1611,31156.79%
XOM221118P000700002022-09-30 3:11PM EDT70.000.920.900.98-0.01-1.08%1837,69652.61%
XOM221118P000750002022-09-30 3:59PM EDT75.001.641.581.64+0.17+11.56%38312,55349.44%
XOM221118P000775002022-09-30 3:42PM EDT77.502.012.042.15+0.11+5.79%2262,03448.10%
XOM221118P000800002022-09-30 3:55PM EDT80.002.702.632.78+0.22+8.87%3852,84446.75%
XOM221118P000825002022-09-30 3:59PM EDT82.503.503.403.55+0.37+11.82%5542,21545.44%
XOM221118P000850002022-09-30 3:48PM EDT85.004.354.354.50+0.28+6.88%5256,79444.36%
XOM221118P000875002022-09-30 3:56PM EDT87.505.585.455.65+0.58+11.60%3505,61143.53%
XOM221118P000900002022-09-30 3:37PM EDT90.006.756.757.05+0.45+7.14%1695,12043.29%
XOM221118P000925002022-09-30 3:15PM EDT92.508.408.158.60+0.50+6.33%883,48042.90%
XOM221118P000950002022-09-30 3:58PM EDT95.0010.2010.0510.35+0.65+6.81%112,40642.85%
XOM221118P000975002022-09-30 3:56PM EDT97.5012.0611.9012.25-0.14-1.15%71,30842.90%
XOM221118P001000002022-09-30 3:53PM EDT100.0013.9513.8014.40+1.25+9.84%181,14444.34%
XOM221118P001050002022-09-30 3:52PM EDT105.0018.3517.7519.50+1.20+7.00%42,82654.27%
XOM221118P001100002022-09-30 12:16PM EDT110.0022.1022.7024.05-0.17-0.76%11,12656.71%
XOM221118P001150002022-09-30 10:19AM EDT115.0027.3427.8028.50+9.14+50.22%110055.32%
XOM221118P001200002022-08-30 3:42PM EDT120.0024.4032.0032.350.00-25930.00%
XOM221118P001250002022-09-06 12:00PM EDT125.0029.8537.6538.400.00-74755.71%
XOM221118P001300002022-09-29 10:15AM EDT130.0043.3042.4543.350.00-317155.76%
XOM221118P001400002022-08-30 11:26AM EDT140.0043.7551.6052.000.00-8170.00%
XOM221118P001450002022-09-27 1:06PM EDT145.0059.8057.2058.400.00-424061.91%
XOM221118P001500002022-09-27 11:22AM EDT150.0063.9562.5063.250.00-707270.22%