Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.42+0.77 (+0.74%)
At close: 04:03PM EST
104.88 +0.46 (+0.44%)
Pre-market: 08:46AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120C000175002022-11-25 9:57AM EST17.5096.930.000.000.00-150.00%
XOM230120C000200002022-11-21 2:59PM EST20.0090.800.000.000.00-26440.00%
XOM230120C000225002022-11-14 3:14PM EST22.5091.500.000.000.00-670.00%
XOM230120C000250002022-11-22 1:01PM EST25.0088.500.000.000.00-41280.00%
XOM230120C000275002022-11-14 9:36AM EST27.5086.480.000.000.00-4150.00%
XOM230120C000300002022-11-23 3:18PM EST30.0083.920.000.000.00-1310.00%
XOM230120C000325002022-11-25 9:31AM EST32.5081.750.000.000.00-10490.00%
XOM230120C000350002022-12-05 9:34AM EST35.0076.100.000.000.00-21150.00%
XOM230120C000375002022-12-05 9:36AM EST37.5073.450.000.000.00-11770.00%
XOM230120C000400002022-11-22 1:28PM EST40.0074.000.000.000.00-31000.00%
XOM230120C000425002022-12-01 9:31AM EST42.5069.400.000.000.00-31160.00%
XOM230120C000450002022-11-15 10:20AM EST45.0069.200.000.000.00-101470.00%
XOM230120C000475002022-12-01 2:49PM EST47.5063.400.000.000.00-21070.00%
XOM230120C000500002022-12-08 9:52AM EST50.0057.000.000.000.00-63650.00%
XOM230120C000525002022-11-15 3:21PM EST52.5062.180.000.000.00-641100.00%
XOM230120C000550002022-12-07 3:36PM EST55.0048.740.000.000.00-124060.00%
XOM230120C000575002022-12-07 10:42AM EST57.5047.150.000.000.00-53580.00%
XOM230120C000600002022-12-01 12:13PM EST60.0050.820.000.000.00-27750.00%
XOM230120C000625002022-11-15 10:25AM EST62.5051.950.000.000.00-451,1310.00%
XOM230120C000650002022-12-07 1:47PM EST65.0038.690.000.000.00-16040.00%
XOM230120C000675002022-12-06 11:35AM EST67.5038.400.000.000.00-11220.00%
XOM230120C000700002022-12-06 2:56PM EST70.0034.350.000.000.00-51,9060.00%
XOM230120C000725002022-11-28 10:13AM EST72.5038.160.000.000.00-12590.00%
XOM230120C000750002022-12-08 11:07AM EST75.0029.930.000.000.00-32,4630.00%
XOM230120C000775002022-12-02 10:59AM EST77.5033.750.000.000.00-14440.00%
XOM230120C000800002022-12-08 11:17AM EST80.0025.460.000.000.00-22,9560.00%
XOM230120C000825002022-12-08 10:37AM EST82.5023.550.000.000.00-101,5360.00%
XOM230120C000850002022-12-08 2:23PM EST85.0020.200.000.000.00-2740,1800.00%
XOM230120C000875002022-12-06 9:59AM EST87.5020.400.000.000.00-13,8150.00%
XOM230120C000900002022-12-08 3:27PM EST90.0015.500.000.000.00-239,2250.00%
XOM230120C000925002022-12-08 11:11AM EST92.5013.650.000.000.00-114,7540.00%
XOM230120C000950002022-12-08 3:06PM EST95.0010.920.000.000.00-1314,0360.00%
XOM230120C000975002022-12-08 3:55PM EST97.509.200.000.000.00-195,1530.00%
XOM230120C001000002022-12-08 3:59PM EST100.007.650.000.000.00-10913,2230.00%
XOM230120C001050002022-12-08 3:58PM EST105.004.560.000.000.00-1,95914,0570.39%
XOM230120C001100002022-12-08 3:59PM EST110.002.470.000.000.00-76237,3433.13%
XOM230120C001150002022-12-08 3:58PM EST115.001.190.000.000.00-1,65318,3386.25%
XOM230120C001200002022-12-08 3:58PM EST120.000.550.000.000.00-34941,62012.50%
XOM230120C001250002022-12-08 3:56PM EST125.000.240.000.000.00-6989,67712.50%
XOM230120C001300002022-12-08 3:59PM EST130.000.140.000.000.00-91327,35712.50%
XOM230120C001350002022-12-08 3:35PM EST135.000.080.000.000.00-372,82212.50%
XOM230120C001400002022-12-08 12:33PM EST140.000.060.000.000.00-1561,43125.00%
XOM230120C001450002022-12-07 9:37AM EST145.000.010.000.000.00-13,02425.00%
XOM230120C001500002022-12-08 2:40PM EST150.000.030.000.000.00-274,69925.00%
XOM230120C001550002022-12-07 12:40PM EST155.000.020.000.000.00-25625.00%
XOM230120C001600002022-12-07 3:07PM EST160.000.030.000.000.00-1461,76025.00%
XOM230120C001650002022-12-01 3:03PM EST165.000.020.000.000.00-110325.00%
XOM230120C001700002022-11-29 2:08PM EST170.000.030.000.000.00-28625.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120P000175002022-11-23 3:53PM EST17.500.010.000.000.00-12,28550.00%
XOM230120P000200002022-12-02 9:38AM EST20.000.010.000.000.00-1065450.00%
XOM230120P000225002022-10-17 8:40AM EST22.500.020.000.020.00-15668150.00%
XOM230120P000250002022-10-19 11:36AM EST25.000.020.000.030.00-1151,117145.31%
XOM230120P000275002022-10-03 8:33AM EST27.500.060.000.000.00-11,22950.00%
XOM230120P000300002022-11-08 3:35PM EST30.000.010.000.010.00-2810,127115.63%
XOM230120P000325002022-11-30 9:31AM EST32.500.010.000.000.00-44,09450.00%
XOM230120P000350002022-11-08 11:15AM EST35.000.020.000.030.00-14,765112.50%
XOM230120P000375002022-11-22 2:14PM EST37.500.010.000.000.00-707,11750.00%
XOM230120P000400002022-12-06 1:01PM EST40.000.020.000.000.00-23,57950.00%
XOM230120P000425002022-11-18 10:06AM EST42.500.030.000.000.00-953,57550.00%
XOM230120P000450002022-12-01 3:03PM EST45.000.030.000.000.00-110,84950.00%
XOM230120P000475002022-12-08 9:36AM EST47.500.020.000.000.00-511,11850.00%
XOM230120P000500002022-12-08 9:48AM EST50.000.010.000.000.00-748,81150.00%
XOM230120P000525002022-11-28 3:25PM EST52.500.030.000.000.00-435,20450.00%
XOM230120P000550002022-12-06 10:10AM EST55.000.010.000.000.00-18,46050.00%
XOM230120P000575002022-11-28 12:55PM EST57.500.030.000.000.00-25,78350.00%
XOM230120P000600002022-12-06 3:51PM EST60.000.040.000.000.00-6617,27925.00%
XOM230120P000625002022-12-07 2:46PM EST62.500.050.000.000.00-112,31925.00%
XOM230120P000650002022-12-08 10:38AM EST65.000.060.000.000.00-1211,35625.00%
XOM230120P000675002022-12-07 11:17AM EST67.500.080.000.000.00-506,79625.00%
XOM230120P000700002022-12-08 10:36AM EST70.000.090.000.000.00-121,78525.00%
XOM230120P000725002022-12-08 12:56PM EST72.500.120.000.000.00-4411,49825.00%
XOM230120P000750002022-12-08 12:56PM EST75.000.150.000.000.00-10620,11325.00%
XOM230120P000775002022-12-08 11:08AM EST77.500.210.000.000.00-18,36225.00%
XOM230120P000800002022-12-08 2:37PM EST80.000.270.000.000.00-8911,83312.50%
XOM230120P000825002022-12-08 12:17PM EST82.500.320.000.000.00-53,47012.50%
XOM230120P000850002022-12-08 2:19PM EST85.000.440.000.000.00-16328,16812.50%
XOM230120P000875002022-12-08 1:52PM EST87.500.560.000.000.00-283,17712.50%
XOM230120P000900002022-12-08 3:58PM EST90.000.820.000.000.00-23318,54012.50%
XOM230120P000925002022-12-08 3:55PM EST92.501.150.000.000.00-1184,3456.25%
XOM230120P000950002022-12-08 3:59PM EST95.001.490.000.000.00-63111,7296.25%
XOM230120P000975002022-12-08 3:55PM EST97.502.080.000.000.00-1625,2236.25%
XOM230120P001000002022-12-08 3:59PM EST100.002.720.000.000.00-9,66036,5593.13%
XOM230120P001050002022-12-08 3:56PM EST105.004.750.000.000.00-1,90900.00%
XOM230120P001100002022-12-08 3:59PM EST110.007.550.000.000.00-37826,4350.00%
XOM230120P001150002022-12-08 3:53PM EST115.0011.800.000.000.00-525,0500.00%
XOM230120P001200002022-12-08 1:17PM EST120.0015.400.000.000.00-29260.00%
XOM230120P001250002022-12-07 12:26PM EST125.0021.200.000.000.00-861370.00%
XOM230120P001300002022-12-07 2:57PM EST130.0026.300.000.000.00-7171500.00%
XOM230120P001350002022-12-06 9:42AM EST135.0028.850.000.000.00-100.00%
XOM230120P001400002022-11-28 9:32AM EST140.0030.000.000.000.00-100.00%
XOM230120P001450002022-10-21 2:25PM EST145.0039.6532.6533.050.00-780.00%
XOM230120P001500002022-10-24 8:41AM EST150.0043.910.000.000.00-1160.00%
XOM230120P001700002022-11-28 9:48AM EST170.0060.300.000.000.00--00.00%