Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.59+0.59 (+0.95%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120C000175002021-10-12 1:12PM EDT17.5043.5043.1546.900.00-12794.82%
XOM230120C000200002021-09-23 10:40AM EDT20.0036.4040.8044.350.00-14,76284.81%
XOM230120C000225002021-08-25 5:22PM EDT22.5034.8434.8535.400.00-7310.00%
XOM230120C000250002021-09-27 10:37AM EDT25.0034.1035.4539.600.00-119972.80%
XOM230120C000275002021-10-04 9:30AM EDT27.5033.7534.9035.350.00-13940.43%
XOM230120C000300002021-10-15 10:31AM EDT30.0032.6032.4032.80+0.90+2.84%24,71435.21%
XOM230120C000325002021-10-08 1:39PM EDT32.5029.4029.8530.300.00-118831.74%
XOM230120C000350002021-10-15 1:33PM EDT35.0027.5527.5527.75+1.70+6.58%122,92827.25%
XOM230120C000375002021-10-04 3:03PM EDT37.5024.4024.9525.350.00-437126.66%
XOM230120C000400002021-10-15 3:40PM EDT40.0022.6522.5522.75+0.65+2.95%32,85121.63%
XOM230120C000425002021-10-08 3:45PM EDT42.5020.0020.0520.350.00-361521.00%
XOM230120C000450002021-10-15 2:28PM EDT45.0017.9517.7017.90+0.75+4.36%852,25419.12%
XOM230120C000475002021-10-14 3:48PM EDT47.5015.1015.4515.700.00-102,54019.65%
XOM230120C000500002021-10-15 3:37PM EDT50.0013.5513.4013.65+0.55+4.23%3010,64720.08%
XOM230120C000525002021-10-15 3:47PM EDT52.5011.7511.5511.80+0.43+3.80%242,39920.62%
XOM230120C000550002021-10-15 2:05PM EDT55.0010.099.9010.15+0.44+4.56%4112,91221.13%
XOM230120C000575002021-10-15 2:32PM EDT57.508.588.408.65+0.46+5.67%56,02221.43%
XOM230120C000600002021-10-15 3:54PM EDT60.007.197.207.35+0.29+4.20%24411,49021.78%
XOM230120C000625002021-10-15 3:33PM EDT62.506.106.056.20+0.25+4.27%179,20022.02%
XOM230120C000650002021-10-15 3:33PM EDT65.005.105.055.20+0.30+6.25%1875,33622.21%
XOM230120C000675002021-10-15 3:44PM EDT67.504.304.204.35+0.35+8.86%101,87322.41%
XOM230120C000700002021-10-15 3:45PM EDT70.003.583.453.60+0.18+5.29%1309,37822.50%
XOM230120C000725002021-10-15 2:19PM EDT72.503.002.873.05+0.18+6.38%578522.91%
XOM230120C000750002021-10-15 2:19PM EDT75.002.502.292.58+0.17+7.30%273,64123.27%
XOM230120C000800002021-10-15 10:15AM EDT80.001.701.631.76+0.11+6.92%463,76823.47%
XOM230120C000850002021-10-15 2:57PM EDT85.001.201.111.25+0.06+5.26%63,79524.00%
XOM230120C000900002021-10-15 3:09PM EDT90.000.850.790.87+0.05+6.25%1765,85424.32%
XOM230120C000950002021-10-15 3:58PM EDT95.000.580.560.63+0.01+1.75%241,17924.83%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120P000175002021-10-15 9:32AM EDT17.500.230.220.30-0.02-8.00%168760.84%
XOM230120P000200002021-09-20 2:26PM EDT20.000.450.190.570.00-139458.74%
XOM230120P000225002021-10-05 10:58AM EDT22.500.400.070.600.00-153851.86%
XOM230120P000250002021-10-01 10:35AM EDT25.000.550.160.660.00-41,01054.03%
XOM230120P000275002021-10-01 2:33PM EDT27.500.720.240.740.00-501,23050.37%
XOM230120P000300002021-10-14 2:24PM EDT30.000.650.500.850.00-812,35747.29%
XOM230120P000325002021-10-14 2:24PM EDT32.500.780.730.810.00-124,20942.38%
XOM230120P000350002021-10-14 1:07PM EDT35.001.010.961.010.00-15,05540.65%
XOM230120P000375002021-10-15 11:06AM EDT37.501.231.171.25-0.01-0.81%516,93339.06%
XOM230120P000400002021-10-15 3:26PM EDT40.001.601.481.61-0.04-2.44%271,95938.14%
XOM230120P000425002021-10-13 12:46PM EDT42.502.251.832.010.00-174437.06%
XOM230120P000450002021-10-15 3:26PM EDT45.002.452.342.49-0.05-2.00%1111,03236.10%
XOM230120P000475002021-10-15 12:24PM EDT47.502.993.003.10-0.26-8.00%258,86435.45%
XOM230120P000500002021-10-15 3:25PM EDT50.003.753.703.80-0.15-3.85%277,66134.80%
XOM230120P000525002021-10-15 10:51AM EDT52.504.554.554.70-0.80-14.95%21,50634.63%
XOM230120P000550002021-10-15 2:32PM EDT55.005.495.505.55-0.31-5.34%754,37433.80%
XOM230120P000575002021-10-15 2:32PM EDT57.506.616.656.80-1.14-14.71%82,30534.16%
XOM230120P000600002021-10-15 1:59PM EDT60.007.957.958.05-0.35-4.22%118,21034.06%
XOM230120P000625002021-10-15 2:59PM EDT62.509.349.409.50-0.35-3.61%2662,98734.30%
XOM230120P000650002021-10-15 1:46PM EDT65.0010.9510.8011.05-0.40-3.52%3002,41334.53%
XOM230120P000675002021-09-28 3:07PM EDT67.5014.6612.1013.000.00-29335.84%
XOM230120P000700002021-10-15 1:26PM EDT70.0014.6012.6016.20-0.52-3.44%151,77841.31%
XOM230120P000725002021-10-07 2:41PM EDT72.5017.7516.0016.600.00-3317936.50%
XOM230120P000750002021-10-06 11:56AM EDT75.0020.4517.9018.700.00-226137.53%
XOM230120P000800002021-10-04 9:30AM EDT80.0024.0122.2022.900.00-127939.00%
XOM230120P000850002021-09-29 2:28PM EDT85.0029.6026.6527.450.00-1672941.14%
XOM230120P000900002021-10-12 9:42AM EDT90.0033.5031.3032.400.00-444444.40%
XOM230120P000950002021-10-15 2:24PM EDT95.0036.2536.2036.50-0.75-2.03%52243.78%