Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.55+1.91 (+2.23%)
At close: 04:03PM EDT
87.96 +0.41 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120C000175002022-06-15 2:52PM EDT17.5077.6569.7570.400.00-1479.69%
XOM230120C000200002022-06-01 2:26PM EDT20.0078.2067.3067.900.00-11779.30%
XOM230120C000225002022-06-15 2:52PM EDT22.5072.4564.5565.400.00-72496.58%
XOM230120C000250002022-06-13 1:42PM EDT25.0071.5062.3063.050.00-17376.17%
XOM230120C000275002022-05-12 10:37AM EDT27.5057.1772.2573.850.00-521265.11%
XOM230120C000300002022-07-01 9:31AM EDT30.0056.7557.3058.05-0.66-1.15%18965.63%
XOM230120C000325002022-06-16 9:43AM EDT32.5059.6554.8555.450.00-14259.18%
XOM230120C000350002022-06-24 2:07PM EDT35.0052.0552.3552.950.00-441754.98%
XOM230120C000375002022-06-23 10:49AM EDT37.5049.6249.8050.450.00-14763.77%
XOM230120C000400002022-07-01 10:38AM EDT40.0045.1047.5047.85-7.10-13.60%6550756.40%
XOM230120C000425002022-06-16 11:42AM EDT42.5049.9444.9545.550.00-122957.76%
XOM230120C000450002022-06-29 12:10PM EDT45.0044.0542.4043.150.00-1536255.79%
XOM230120C000475002022-06-30 2:34PM EDT47.5038.2040.0040.750.00-119053.64%
XOM230120C000500002022-07-01 10:32AM EDT50.0035.7537.7038.25+0.75+2.14%594649.81%
XOM230120C000525002022-06-28 9:55AM EDT52.5040.0035.3035.950.00-11,18248.98%
XOM230120C000550002022-06-28 3:35PM EDT55.0036.8533.0533.500.00-38,22745.92%
XOM230120C000575002022-06-29 9:53AM EDT57.5035.5530.8031.250.00-207,24545.12%
XOM230120C000600002022-07-01 11:17AM EDT60.0027.0828.6028.95-0.32-1.17%158,34443.43%
XOM230120C000625002022-06-24 11:59AM EDT62.5027.0026.4026.850.00-1010,63843.16%
XOM230120C000650002022-07-01 9:43AM EDT65.0024.2524.3024.75+1.30+5.66%16,79142.38%
XOM230120C000675002022-07-01 2:34PM EDT67.5022.0422.3022.70+0.94+4.45%165,78041.53%
XOM230120C000700002022-07-01 12:22PM EDT70.0019.2020.3520.75+0.70+3.78%18013,41640.88%
XOM230120C000725002022-06-30 1:19PM EDT72.5017.3318.5018.900.00-106,17240.36%
XOM230120C000750002022-07-01 3:19PM EDT75.0016.7016.7017.15+1.50+9.87%410,59639.91%
XOM230120C000775002022-07-01 1:14PM EDT77.5014.2015.0515.40-0.40-2.74%272,48839.05%
XOM230120C000800002022-07-01 2:18PM EDT80.0013.2113.5013.85+0.71+5.68%2510,51238.69%
XOM230120C000825002022-06-30 2:55PM EDT82.5010.7512.0012.300.00-191,75437.93%
XOM230120C000850002022-07-01 12:04PM EDT85.009.5710.6511.00+0.07+0.74%2343,38637.79%
XOM230120C000875002022-07-01 3:10PM EDT87.509.509.509.80+0.70+7.95%72,78237.65%
XOM230120C000900002022-07-01 3:33PM EDT90.008.308.308.55+1.10+15.28%41612,10736.93%
XOM230120C000925002022-07-01 3:25PM EDT92.507.457.257.45+0.85+12.88%143,23936.43%
XOM230120C000950002022-07-01 2:13PM EDT95.006.056.356.50+0.15+2.54%298,93836.12%
XOM230120C000975002022-07-01 3:53PM EDT97.505.505.505.65+0.25+4.76%742,39235.86%
XOM230120C001000002022-07-01 3:57PM EDT100.004.804.804.95+0.30+6.67%4469,71235.86%
XOM230120C001050002022-07-01 3:55PM EDT105.003.653.553.70+0.29+8.63%494,76835.53%
XOM230120C001100002022-07-01 3:17PM EDT110.002.652.652.75+0.20+8.16%1947,49035.34%
XOM230120C001150002022-07-01 2:29PM EDT115.001.881.962.06+0.07+3.87%1332,38935.39%
XOM230120C001200002022-07-01 1:56PM EDT120.001.361.431.51+0.01+0.74%388,57935.28%
XOM230120C001250002022-07-01 1:31PM EDT125.001.081.021.13+0.06+5.88%422,30535.43%
XOM230120C001300002022-07-01 2:54PM EDT130.000.770.790.84+0.07+10.00%4811,78635.55%
XOM230120C001350002022-07-01 3:41PM EDT135.000.600.580.63-0.05-7.69%21,84135.72%
XOM230120C001400002022-06-29 9:38AM EDT140.000.720.440.480.00-134836.01%
XOM230120C001450002022-06-30 2:55PM EDT145.000.370.290.390.00-2133136.67%
XOM230120C001500002022-07-01 11:56AM EDT150.000.240.230.29-0.02-7.69%5740636.72%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120P000175002022-06-28 11:11AM EDT17.500.030.010.060.00-41,06583.20%
XOM230120P000200002022-07-01 10:48AM EDT20.000.060.020.09+0.03+100.00%6055680.47%
XOM230120P000225002022-07-01 11:21AM EDT22.500.080.050.12-0.01-11.11%6059178.32%
XOM230120P000250002022-07-01 12:30PM EDT25.000.100.020.13+0.03+42.86%2001,04671.29%
XOM230120P000275002022-06-29 10:10AM EDT27.500.100.060.200.00-1501,22471.09%
XOM230120P000300002022-06-30 3:48PM EDT30.000.160.070.240.00-10010,53767.77%
XOM230120P000325002022-06-29 10:16AM EDT32.500.150.090.270.00-1384,10364.45%
XOM230120P000350002022-06-29 10:20AM EDT35.000.190.130.310.00-1745,01461.91%
XOM230120P000375002022-06-29 10:23AM EDT37.500.230.200.310.00-1167,06958.98%
XOM230120P000400002022-07-01 12:28PM EDT40.000.360.290.45+0.08+28.57%53,31958.59%
XOM230120P000425002022-06-27 10:00AM EDT42.500.420.380.530.00-73,64956.74%
XOM230120P000450002022-06-29 3:51PM EDT45.000.550.570.650.00-111,00456.03%
XOM230120P000475002022-06-29 2:44PM EDT47.500.650.710.770.00-113,37154.35%
XOM230120P000500002022-07-01 3:36PM EDT50.000.890.860.91-0.06-6.32%729,34552.64%
XOM230120P000525002022-07-01 3:16PM EDT52.501.051.021.11+0.05+5.00%145,83451.15%
XOM230120P000550002022-07-01 3:06PM EDT55.001.271.241.32-0.17-11.81%607,96250.20%
XOM230120P000575002022-06-30 11:47AM EDT57.501.681.491.570.00-86,08548.80%
XOM230120P000600002022-07-01 3:41PM EDT60.001.821.801.86-0.28-13.33%25214,64247.49%
XOM230120P000625002022-06-30 11:27AM EDT62.502.422.122.220.00-478,48246.41%
XOM230120P000650002022-07-01 1:56PM EDT65.002.762.562.63-0.17-5.80%727,59245.35%
XOM230120P000675002022-07-01 11:05AM EDT67.503.403.003.15-0.10-2.86%25,81344.63%
XOM230120P000700002022-07-01 1:25PM EDT70.003.853.553.70-0.23-5.64%2118,68043.70%
XOM230120P000725002022-07-01 12:57PM EDT72.504.604.154.35-0.15-3.16%310,12542.94%
XOM230120P000750002022-07-01 2:10PM EDT75.005.254.905.05-0.37-6.58%4314,19442.07%
XOM230120P000775002022-07-01 2:09PM EDT77.506.105.705.85-0.45-6.87%124,39541.31%
XOM230120P000800002022-07-01 3:38PM EDT80.006.656.506.80-0.75-10.14%299,45940.84%
XOM230120P000825002022-07-01 2:39PM EDT82.507.857.507.80-0.85-9.77%5262,05040.20%
XOM230120P000850002022-07-01 3:40PM EDT85.008.658.758.90-1.40-13.93%2509,79239.60%
XOM230120P000875002022-06-30 3:18PM EDT87.5011.409.9010.150.00-211,35239.22%
XOM230120P000900002022-07-01 3:17PM EDT90.0011.5511.2011.50-0.95-7.60%4193,50538.87%
XOM230120P000925002022-07-01 3:05PM EDT92.5013.1512.7513.00-1.15-8.04%1,02852838.75%
XOM230120P000950002022-07-01 3:12PM EDT95.0014.5014.1514.50-1.20-7.64%61,23638.28%
XOM230120P000975002022-06-30 3:36PM EDT97.5017.4515.8016.250.00-2071838.46%
XOM230120P001000002022-06-30 2:16PM EDT100.0019.2017.6017.950.00-351,12738.12%
XOM230120P001050002022-06-30 1:27PM EDT105.0022.9521.4021.750.00-21,49538.20%
XOM230120P001100002022-06-24 10:45AM EDT110.0026.5025.4525.80+0.87+3.39%221838.31%
XOM230120P001150002022-06-22 3:46PM EDT115.0029.1829.4530.200.00-332739.21%
XOM230120P001200002022-06-16 3:48PM EDT120.0031.3534.1034.950.00-30246941.36%
XOM230120P001250002022-06-16 3:56PM EDT125.0035.6938.6539.300.00-1,5061,69940.63%
XOM230120P001300002022-06-15 2:31PM EDT130.0037.8543.3544.050.00-122941.80%
XOM230120P001350002022-06-24 1:42PM EDT135.0048.8548.1548.850.00-15042.97%
XOM230120P001450002022-06-03 10:22AM EDT145.0046.8557.7558.750.00-3419846.96%