Australia markets close in 2 hours 39 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.68-0.18 (-0.20%)
At close: 04:03PM EDT
88.85 +0.17 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221216C000425002022-08-30 2:27PM EDT42.5054.0546.0046.300.00-15074.22%
XOM221216C000450002022-09-16 3:28PM EDT45.0048.3343.4044.300.00--272.66%
XOM221216C000475002022-07-29 2:22PM EDT47.5049.0650.3551.400.00-10214.72%
XOM221216C000500002022-09-23 11:29AM EDT50.0036.3238.5539.250.00-1365.23%
XOM221216C000550002022-08-11 12:18PM EDT55.0038.4540.9042.150.00-11160.62%
XOM221216C000600002022-08-05 1:01PM EDT60.0029.2035.8536.500.00-430138.11%
XOM221216C000650002022-09-26 2:06PM EDT65.0020.8524.3024.700.00-811951.64%
XOM221216C000700002022-09-29 2:35PM EDT70.0019.7019.7020.15+0.25+1.29%18750.27%
XOM221216C000750002022-09-29 10:03AM EDT75.0015.2915.4515.80-0.86-5.33%122945.97%
XOM221216C000775002022-09-29 1:34PM EDT77.5014.0313.4513.85+0.14+1.01%3715344.90%
XOM221216C000800002022-09-29 2:46PM EDT80.0011.7011.6511.90-0.25-2.09%511,87943.07%
XOM221216C000825002022-09-29 3:44PM EDT82.5010.209.9010.20-0.10-0.97%14029742.26%
XOM221216C000850002022-09-29 2:48PM EDT85.008.368.408.55-0.10-1.18%161,07240.93%
XOM221216C000875002022-09-29 3:30PM EDT87.507.006.957.10-0.40-5.41%18870840.02%
XOM221216C000900002022-09-29 3:55PM EDT90.005.705.705.80-0.35-5.79%4902,57639.12%
XOM221216C000925002022-09-29 3:48PM EDT92.504.704.554.70-0.14-2.89%2292,90038.54%
XOM221216C000950002022-09-29 2:31PM EDT95.003.583.603.75-0.27-7.01%1462,70237.98%
XOM221216C000975002022-09-29 2:00PM EDT97.502.862.832.94-0.15-4.98%1295,89437.39%
XOM221216C001000002022-09-29 3:46PM EDT100.002.242.162.26-0.05-2.18%3385,04136.79%
XOM221216C001050002022-09-29 3:37PM EDT105.001.321.251.32-0.03-2.22%15227,02636.21%
XOM221216C001100002022-09-29 3:35PM EDT110.000.740.690.74-0.01-1.33%9029,49835.79%
XOM221216C001150002022-09-29 12:13PM EDT115.000.420.370.43+0.06+16.67%622,32436.08%
XOM221216C001200002022-09-29 2:22PM EDT120.000.230.210.27+0.03+15.00%313,00836.96%
XOM221216C001250002022-09-29 3:43PM EDT125.000.130.120.16+0.03+30.00%2059937.40%
XOM221216C001300002022-09-29 1:16PM EDT130.000.070.070.09-0.01-12.50%10889437.50%
XOM221216C001350002022-09-27 11:34AM EDT135.000.060.010.080.00-1033940.04%
XOM221216C001400002022-09-27 2:08PM EDT140.000.030.000.060.00-111,28041.41%
XOM221216C001450002022-09-28 12:27PM EDT145.000.040.000.040.00-322641.99%
XOM221216C001500002022-09-27 12:38PM EDT150.000.030.010.030.00-662,35543.16%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221216P000425002022-09-29 10:05AM EDT42.500.110.070.12+0.01+10.00%233571.88%
XOM221216P000450002022-09-29 10:08AM EDT45.000.160.080.16+0.03+23.08%330968.95%
XOM221216P000475002022-09-29 10:07AM EDT47.500.200.120.21-0.02-9.09%225467.19%
XOM221216P000500002022-09-28 3:16PM EDT50.000.230.180.260.00-7563765.23%
XOM221216P000550002022-09-29 10:24AM EDT55.000.400.330.40-0.07-14.89%10083961.08%
XOM221216P000600002022-09-29 3:06PM EDT60.000.570.550.60-0.07-10.94%211,02056.84%
XOM221216P000650002022-09-29 12:33PM EDT65.000.890.880.93-0.02-2.20%267,92653.05%
XOM221216P000700002022-09-29 3:12PM EDT70.001.461.391.46+0.06+4.29%25,71350.17%
XOM221216P000750002022-09-29 2:43PM EDT75.002.272.142.26-0.02-0.87%714,87147.24%
XOM221216P000775002022-09-29 2:34PM EDT77.502.842.682.79+0.01+0.35%252,92545.87%
XOM221216P000800002022-09-29 3:52PM EDT80.003.403.303.45-0.25-6.85%125,22444.76%
XOM221216P000825002022-09-29 3:31PM EDT82.504.154.054.25-0.15-3.49%2989543.84%
XOM221216P000850002022-09-29 3:32PM EDT85.005.005.005.20+0.05+1.01%4244,36843.07%
XOM221216P000875002022-09-29 3:05PM EDT87.506.306.056.25+0.15+2.44%2201,09242.08%
XOM221216P000900002022-09-29 3:07PM EDT90.007.507.307.45-0.20-2.60%2401,93941.15%
XOM221216P000925002022-09-29 2:53PM EDT92.509.008.658.90-0.15-1.64%5690540.89%
XOM221216P000950002022-09-28 3:40PM EDT95.0010.0010.2010.550.00-211,08941.04%
XOM221216P000975002022-09-28 11:16AM EDT97.5012.7611.9012.200.00-111,08840.37%
XOM221216P001000002022-09-28 10:23AM EDT100.0015.3513.7514.100.00-241,30340.58%
XOM221216P001050002022-09-29 1:17PM EDT105.0017.7017.8018.30-2.85-13.87%241542.00%
XOM221216P001100002022-09-29 2:01PM EDT110.0022.5522.1022.60-0.45-1.96%231441.94%
XOM221216P001150002022-09-16 10:01AM EDT115.0022.7526.8527.350.00-144444.68%
XOM221216P001200002022-09-15 3:17PM EDT120.0026.3731.6032.250.00-2013148.34%
XOM221216P001250002022-08-30 9:53AM EDT125.0029.4836.8537.850.00-19354.27%
XOM221216P001300002022-08-29 2:45PM EDT130.0030.0041.9042.450.00-21456.08%
XOM221216P001350002022-06-14 11:58AM EDT135.0038.7552.0553.200.00--19110.34%
XOM221216P001400002022-07-08 9:47AM EDT140.0054.9051.9052.750.00-1166.19%