Australia markets close in 3 hours 11 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.56-2.05 (-1.77%)
At close: 04:03PM EST
113.67 +0.11 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230317C000425002023-01-20 10:37AM EST42.5069.1070.7571.450.00-20107.03%
XOM230317C000450002023-01-20 10:37AM EST45.0066.6068.2068.950.00-2491.41%
XOM230317C000500002023-01-20 3:16PM EST50.0062.9563.2564.000.00-2395.31%
XOM230317C000550002022-09-28 1:56PM EST55.0034.1055.2556.200.00--250.00%
XOM230317C000600002023-01-18 9:43AM EST60.0054.0053.2054.000.00-1271.48%
XOM230317C000650002022-11-14 9:32AM EST65.0049.6043.2543.700.00-4150.00%
XOM230317C000700002023-01-30 3:17PM EST70.0043.3543.2543.95-0.95-2.14%1111555.47%
XOM230317C000750002023-01-03 12:00PM EST75.0032.5938.3039.000.00-116953.52%
XOM230317C000775002023-01-27 3:49PM EST77.5038.4535.8036.550.00-103151.56%
XOM230317C000800002023-01-30 2:52PM EST80.0033.7433.3034.00-2.62-7.21%2335960.45%
XOM230317C000825002023-01-30 3:16PM EST82.5030.8530.8031.50-3.25-9.53%216756.01%
XOM230317C000850002023-01-27 9:31AM EST85.0031.9528.3029.050.00-140452.88%
XOM230317C000875002023-01-25 3:26PM EST87.5025.7025.8526.550.00-52,28648.58%
XOM230317C000900002023-01-30 3:17PM EST90.0023.4523.5023.95-2.89-10.97%271,08542.09%
XOM230317C000925002023-01-30 11:27AM EST92.5022.1521.0021.55-1.80-7.52%191040.14%
XOM230317C000950002023-01-27 2:11PM EST95.0021.4618.6019.150.00-391,76737.70%
XOM230317C000975002023-01-30 3:06PM EST97.5016.3516.3016.75-2.60-13.72%3676934.94%
XOM230317C001000002023-01-30 3:58PM EST100.0014.2514.1514.45-1.96-12.09%1862,99233.11%
XOM230317C001050002023-01-30 3:36PM EST105.0010.0710.0010.25-1.69-14.37%1,1334,18731.07%
XOM230317C001100002023-01-30 3:54PM EST110.006.356.456.65-1.85-22.56%63011,15329.42%
XOM230317C001150002023-01-30 3:59PM EST115.003.803.653.85-1.00-20.83%10,38021,99028.02%
XOM230317C001200002023-01-30 3:58PM EST120.001.851.851.93-0.66-26.29%1,07641,39526.76%
XOM230317C001250002023-01-30 3:59PM EST125.000.800.760.81-0.31-27.93%83018,37725.61%
XOM230317C001300002023-01-30 3:58PM EST130.000.290.270.31-0.20-40.82%1127,76925.20%
XOM230317C001350002023-01-30 3:28PM EST135.000.100.100.11-0.05-33.33%143,02325.10%
XOM230317C001400002023-01-30 11:42AM EST140.000.060.010.05-0.01-14.29%112,64526.17%
XOM230317C001450002023-01-30 2:55PM EST145.000.030.000.04-0.01-25.00%3054529.10%
XOM230317C001500002023-01-26 9:53AM EST150.000.020.000.040.00-1401,17732.62%
XOM230317C001550002023-01-26 10:36AM EST155.000.040.000.030.00-22634.77%
XOM230317C001600002023-01-26 10:36AM EST160.000.020.000.030.00-457137.70%
XOM230317C001650002023-01-26 10:36AM EST165.000.040.000.080.00-210845.70%
XOM230317C001700002023-01-30 10:46AM EST170.000.030.000.04+0.02+200.00%302544.92%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230317P000425002022-12-20 3:58PM EST42.500.030.000.030.00-270296.88%
XOM230317P000450002023-01-18 12:21PM EST45.000.010.000.070.00-231299.61%
XOM230317P000475002022-12-13 2:01PM EST47.500.050.010.030.00-240789.06%
XOM230317P000500002023-01-11 1:22PM EST50.000.020.000.070.00-5095889.06%
XOM230317P000550002023-01-11 9:45AM EST55.000.040.000.050.00-162276.56%
XOM230317P000600002023-01-11 3:34PM EST60.000.030.000.040.00-1013,33666.41%
XOM230317P000650002023-01-20 10:47AM EST65.000.040.000.040.00-1029258.59%
XOM230317P000700002023-01-27 2:24PM EST70.000.030.020.040.00-259653.52%
XOM230317P000750002023-01-27 12:09PM EST75.000.030.030.060.00-1,0002,50850.78%
XOM230317P000775002023-01-19 2:12PM EST77.500.100.050.090.00-141049.81%
XOM230317P000800002023-01-30 3:57PM EST80.000.100.080.11+0.04+66.67%9503,12247.46%
XOM230317P000825002023-01-30 2:46PM EST82.500.130.090.14+0.05+62.50%32,17945.51%
XOM230317P000850002023-01-30 1:17PM EST85.000.150.150.17+0.04+36.36%203,31843.16%
XOM230317P000875002023-01-30 2:46PM EST87.500.200.200.24+0.05+33.33%185,21941.99%
XOM230317P000900002023-01-30 3:56PM EST90.000.290.280.29+0.11+61.11%1099,07539.60%
XOM230317P000925002023-01-30 2:25PM EST92.500.380.350.40+0.12+46.15%602,20938.31%
XOM230317P000950002023-01-30 3:51PM EST95.000.520.500.55+0.15+40.54%5203,07437.06%
XOM230317P000975002023-01-30 3:34PM EST97.500.730.700.79+0.23+46.00%384,25636.35%
XOM230317P001000002023-01-30 3:56PM EST100.001.040.951.03+0.32+44.44%2,45210,55634.74%
XOM230317P001050002023-01-30 3:59PM EST105.001.871.841.89+0.46+32.62%79815,86132.73%
XOM230317P001100002023-01-30 3:58PM EST110.003.353.253.40+0.78+30.35%3,18610,36931.47%
XOM230317P001150002023-01-30 3:58PM EST115.005.605.455.65+1.18+26.70%10,3213,81030.27%
XOM230317P001200002023-01-30 3:35PM EST120.008.718.508.80+1.64+23.20%571,36229.81%
XOM230317P001250002023-01-30 1:18PM EST125.0012.5012.4012.90+1.75+16.28%659931.67%
XOM230317P001300002023-01-30 3:59PM EST130.0017.3516.9517.65+3.87+28.71%1550436.57%
XOM230317P001350002023-01-30 1:55PM EST135.0022.0621.9022.60+3.26+17.34%2057442.43%
XOM230317P001400002023-01-26 2:13PM EST140.0023.6026.8027.600.00-13548.32%
XOM230317P001450002023-01-23 3:52PM EST145.0032.5831.7032.600.00-1241653.81%
XOM230317P001500002023-01-23 3:06PM EST150.0037.6036.7537.600.00-521652.73%
XOM230317P001550002023-01-27 10:23AM EST155.0038.3041.7542.500.00-128756.42%
XOM230317P001600002023-01-23 3:05PM EST160.0047.5046.7547.500.00-427060.69%
XOM230317P001650002023-01-30 3:08PM EST165.0052.2651.7052.55+4.36+9.10%863664.80%
XOM230317P001700002023-01-30 2:36PM EST170.0056.8056.7057.50+2.25+4.12%33,07168.16%