Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.76+4.55 (+4.02%)
At close: 04:03PM EST
117.76 0.00 (0.00%)
Pre-market: 04:02AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230421C000425002023-01-19 2:46PM EST42.5069.400.000.000.00--00.00%
XOM230421C000450002022-12-14 2:51PM EST45.0061.6068.0568.750.00--200.00%
XOM230421C000475002022-10-27 1:54PM EST47.5060.5565.8066.500.00-200.00%
XOM230421C000550002023-01-09 2:35PM EST55.0053.250.000.000.00--00.00%
XOM230421C000600002023-01-24 2:56PM EST60.0053.550.000.000.00-2000.00%
XOM230421C000650002022-11-04 9:58AM EST65.0048.0245.3545.800.00-35240.00%
XOM230421C000700002023-01-26 12:28PM EST70.0046.800.000.000.00-200.00%
XOM230421C000750002023-01-25 10:39AM EST75.0037.240.000.000.00-300.00%
XOM230421C000775002022-12-30 11:40AM EST77.5032.630.000.000.00-100.00%
XOM230421C000800002023-01-26 1:30PM EST80.0037.000.000.000.00-100.00%
XOM230421C000825002023-01-24 2:39PM EST82.5031.210.000.000.00-300.00%
XOM230421C000850002023-01-26 2:25PM EST85.0032.650.000.000.00-600.00%
XOM230421C000875002023-01-19 11:30AM EST87.5023.200.000.000.00-600.00%
XOM230421C000900002023-01-26 1:16PM EST90.0027.500.000.000.00-8100.00%
XOM230421C000925002023-01-26 3:27PM EST92.5025.450.000.000.00-100.00%
XOM230421C000950002023-01-26 12:15PM EST95.0022.600.000.000.00-600.00%
XOM230421C000975002023-01-26 2:59PM EST97.5020.500.000.000.00-200.00%
XOM230421C001000002023-01-26 3:29PM EST100.0018.600.000.000.00-5400.00%
XOM230421C001050002023-01-26 3:59PM EST105.0014.750.000.000.00-17600.00%
XOM230421C001100002023-01-26 3:58PM EST110.0010.700.000.000.00-39000.00%
XOM230421C001150002023-01-26 3:59PM EST115.007.550.000.000.00-98600.00%
XOM230421C001200002023-01-26 3:59PM EST120.004.800.000.000.00-1,75800.78%
XOM230421C001250002023-01-26 3:53PM EST125.002.820.000.000.00-71003.13%
XOM230421C001300002023-01-26 3:59PM EST130.001.480.000.000.00-86306.25%
XOM230421C001350002023-01-26 3:58PM EST135.000.730.000.000.00-11106.25%
XOM230421C001400002023-01-26 2:18PM EST140.000.280.000.000.00-206.25%
XOM230421C001450002023-01-26 9:39AM EST145.000.120.000.000.00-1012.50%
XOM230421C001500002023-01-26 3:00PM EST150.000.080.000.000.00-27012.50%
XOM230421C001550002023-01-26 1:18PM EST155.000.020.000.000.00-6012.50%
XOM230421C001600002023-01-06 3:49PM EST160.000.050.000.000.00-1012.50%
XOM230421C001650002022-12-20 9:45AM EST165.000.100.000.110.00-29032.03%
XOM230421C001700002023-01-24 11:19AM EST170.000.010.000.000.00-30012.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230421P000425002023-01-17 12:06PM EST42.500.020.000.000.00-26050.00%
XOM230421P000450002023-01-18 12:21PM EST45.000.020.000.000.00-2050.00%
XOM230421P000475002023-01-17 2:29PM EST47.500.020.000.000.00-1050.00%
XOM230421P000500002023-01-17 3:32PM EST50.000.040.000.000.00-5050.00%
XOM230421P000550002023-01-24 3:23PM EST55.000.020.000.000.00-2025.00%
XOM230421P000600002023-01-26 2:12PM EST60.000.020.000.000.00-102025.00%
XOM230421P000650002023-01-18 3:08PM EST65.000.080.000.000.00-3025.00%
XOM230421P000700002023-01-26 2:12PM EST70.000.050.000.000.00-107025.00%
XOM230421P000750002023-01-26 1:22PM EST75.000.100.000.000.00-30025.00%
XOM230421P000775002023-01-26 1:22PM EST77.500.110.000.000.00-17025.00%
XOM230421P000800002023-01-26 1:08PM EST80.000.140.000.000.00-46012.50%
XOM230421P000825002023-01-26 2:31PM EST82.500.180.000.000.00-16012.50%
XOM230421P000850002023-01-26 1:18PM EST85.000.240.000.000.00-1012.50%
XOM230421P000875002023-01-25 2:36PM EST87.500.500.000.000.00-33012.50%
XOM230421P000900002023-01-26 2:31PM EST90.000.360.000.000.00-26012.50%
XOM230421P000925002023-01-26 3:05PM EST92.500.510.000.000.00-6012.50%
XOM230421P000950002023-01-26 3:50PM EST95.000.660.000.000.00-203012.50%
XOM230421P000975002023-01-26 3:26PM EST97.500.880.000.000.00-2206.25%
XOM230421P001000002023-01-26 3:30PM EST100.001.140.000.000.00-16906.25%
XOM230421P001050002023-01-26 3:58PM EST105.001.910.000.000.00-1,97406.25%
XOM230421P001100002023-01-26 3:59PM EST110.003.000.000.000.00-38603.13%
XOM230421P001150002023-01-26 3:41PM EST115.004.750.000.000.00-72801.56%
XOM230421P001200002023-01-26 3:52PM EST120.007.000.000.000.00-16300.00%
XOM230421P001250002023-01-26 2:52PM EST125.0010.560.000.000.00-1900.00%
XOM230421P001300002023-01-26 1:45PM EST130.0014.300.000.000.00-500.00%
XOM230421P001350002023-01-26 11:43AM EST135.0019.650.000.000.00-100.00%
XOM230421P001400002023-01-24 10:45AM EST140.0029.320.000.000.00-200.00%
XOM230421P001450002023-01-20 10:54AM EST145.0034.050.000.000.00-100.00%
XOM230421P001500002023-01-18 10:12AM EST150.0036.700.000.000.00-100.00%
XOM230421P001550002023-01-19 2:48PM EST155.0043.600.000.000.00-200.00%
XOM230421P001600002023-01-20 10:54AM EST160.0049.000.000.000.00-100.00%
XOM230421P001650002023-01-23 12:56PM EST165.0051.250.000.000.00-200.00%
XOM230421P001700002023-01-26 3:53PM EST170.0053.000.000.000.00-4700.00%