Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.17-1.10 (-1.50%)
At close: 04:02PM EST
72.00 -0.17 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120C000175002022-01-10 9:48AM EST17.5051.0052.5057.000.00-1861.91%
XOM230120C000200002022-01-13 3:29PM EST20.0050.7050.0054.500.00-12056.25%
XOM230120C000225002021-12-17 9:42AM EST22.5038.0450.2552.600.00-102193.31%
XOM230120C000250002022-01-19 12:52PM EST25.0048.4045.0049.500.00-18893.21%
XOM230120C000275002022-01-07 2:59PM EST27.5041.4042.5047.000.00-12885.77%
XOM230120C000300002022-01-21 3:26PM EST30.0041.8040.0044.50-1.90-4.35%928479.03%
XOM230120C000325002022-01-21 1:42PM EST32.5040.1037.5042.00+4.25+11.85%112272.91%
XOM230120C000350002022-01-21 2:10PM EST35.0037.4035.0038.95-1.60-4.10%41,99461.83%
XOM230120C000375002022-01-20 10:05AM EST37.5035.1032.7536.700.00-426159.34%
XOM230120C000400002022-01-21 2:06PM EST40.0032.5030.1532.75-1.35-3.99%192,10638.94%
XOM230120C000425002022-01-18 12:42PM EST42.5029.7327.6031.800.00-3539451.03%
XOM230120C000450002022-01-21 11:46AM EST45.0027.7025.1527.75-1.30-4.48%31,46332.30%
XOM230120C000475002022-01-21 2:24PM EST47.5025.0524.3025.50-1.54-5.79%654232.02%
XOM230120C000500002022-01-21 3:40PM EST50.0022.3022.1522.75-1.60-6.69%5210,47426.29%
XOM230120C000525002022-01-20 12:23PM EST52.5019.7719.9521.10-1.93-8.89%102,60530.57%
XOM230120C000550002022-01-21 3:55PM EST55.0018.0017.9018.50-0.85-4.51%7912,43326.62%
XOM230120C000575002022-01-21 2:59PM EST57.5015.8015.7516.70-1.80-10.23%138,18127.60%
XOM230120C000600002022-01-21 3:57PM EST60.0014.2513.9014.55-1.40-8.95%24510,39426.00%
XOM230120C000625002022-01-21 3:56PM EST62.5012.5512.2512.65-1.25-9.06%1912,36825.25%
XOM230120C000650002022-01-21 3:55PM EST65.0010.8510.7511.20-1.20-9.96%878,24625.89%
XOM230120C000675002022-01-21 2:26PM EST67.509.589.359.85-0.47-4.68%2036,61026.26%
XOM230120C000700002022-01-21 3:54PM EST70.008.258.108.50-0.60-6.78%27013,94626.10%
XOM230120C000725002022-01-21 3:31PM EST72.506.856.957.35-0.99-12.63%2712,57226.17%
XOM230120C000750002022-01-21 3:56PM EST75.006.105.906.40-0.30-4.69%3468,04226.48%
XOM230120C000775002022-01-21 1:02PM EST77.505.204.955.75-0.25-4.59%14439727.42%
XOM230120C000800002022-01-21 3:42PM EST80.004.434.304.55-0.31-6.54%51011,71226.03%
XOM230120C000850002022-01-21 3:37PM EST85.003.003.003.40-0.50-14.29%636,22126.62%
XOM230120C000900002022-01-21 3:53PM EST90.002.252.102.40-0.15-6.25%4996,63326.53%
XOM230120C000950002022-01-21 3:40PM EST95.001.591.491.70-0.26-14.05%2082,66526.60%
XOM230120C001000002022-01-21 3:22PM EST100.001.090.971.36-0.11-9.17%7669227.69%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120P000175002022-01-18 10:42AM EST17.500.090.050.110.00-587262.11%
XOM230120P000200002021-12-28 3:54PM EST20.000.230.050.360.00-139564.65%
XOM230120P000225002022-01-04 3:43PM EST22.500.200.000.250.00-154054.69%
XOM230120P000250002022-01-18 9:45AM EST25.000.190.000.590.00-11,02557.42%
XOM230120P000275002022-01-18 2:32PM EST27.500.210.012.380.00-997570.90%
XOM230120P000300002022-01-21 11:45AM EST30.000.390.300.40+0.09+30.00%210,92151.07%
XOM230120P000325002022-01-06 11:55AM EST32.500.400.102.540.00-14,20561.67%
XOM230120P000350002022-01-18 11:40AM EST35.000.460.221.500.00-25,11250.85%
XOM230120P000375002022-01-21 11:52AM EST37.500.720.600.75+0.07+10.77%2006,95645.19%
XOM230120P000400002022-01-21 10:51AM EST40.000.850.580.85+0.01+1.19%2124,14342.68%
XOM230120P000425002022-01-19 10:08AM EST42.500.860.801.450.00-53,67145.22%
XOM230120P000450002022-01-21 3:43PM EST45.001.281.201.31+0.22+20.75%13811,81840.10%
XOM230120P000475002022-01-20 3:50PM EST47.501.511.402.070.00-2612,20342.37%
XOM230120P000500002022-01-21 3:35PM EST50.002.041.852.26+0.36+21.43%418,78839.81%
XOM230120P000525002022-01-20 12:43PM EST52.502.101.742.650.00-7995,61338.39%
XOM230120P000550002022-01-21 11:45AM EST55.003.002.754.80+0.30+11.11%1547,05545.68%
XOM230120P000575002022-01-21 3:59PM EST57.503.603.453.90+0.50+16.13%2243,59437.15%
XOM230120P000600002022-01-21 3:28PM EST60.004.354.254.70+0.40+10.13%5813,49336.76%
XOM230120P000625002022-01-21 11:07AM EST62.505.095.055.65+0.44+9.46%167,63536.60%
XOM230120P000650002022-01-21 12:03PM EST65.006.055.806.70+0.30+5.22%853,93536.43%
XOM230120P000675002022-01-21 3:36PM EST67.507.536.957.65+0.98+14.96%1051,47935.51%
XOM230120P000700002022-01-21 1:42PM EST70.008.408.009.15+0.70+9.09%2183,02436.27%
XOM230120P000725002022-01-21 1:51PM EST72.509.809.3510.40+0.80+8.89%1462,06735.77%
XOM230120P000750002022-01-21 2:36PM EST75.0011.4011.2512.10+1.10+10.68%552,26936.51%
XOM230120P000775002022-01-21 1:46PM EST77.5012.9012.9013.55+1.15+9.79%2636436.08%
XOM230120P000800002022-01-20 3:22PM EST80.0013.4014.3015.550.00-132,23237.27%
XOM230120P000850002022-01-13 12:12PM EST85.0017.2517.8019.450.00-1036738.59%
XOM230120P000900002021-11-22 10:51AM EST90.0031.8031.6532.750.00-126470.39%
XOM230120P000950002022-01-11 2:21PM EST95.0027.9226.3027.900.00-12441.26%