Australia markets close in 2 hours

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.03+2.13 (+2.45%)
At close: 04:03PM EDT
89.60 +0.57 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230616C000425002022-05-11 3:48PM EDT42.5044.3557.6058.950.00-32126.26%
XOM230616C000450002022-06-07 9:54AM EDT45.0057.0043.9544.900.00-1246.66%
XOM230616C000500002022-06-16 11:44AM EDT50.0042.7639.2040.300.00-4744.52%
XOM230616C000550002022-06-27 2:21PM EDT55.0035.0034.9035.40+0.37+1.07%281639.28%
XOM230616C000600002022-06-23 3:37PM EDT60.0027.6030.5531.150.00-152938.53%
XOM230616C000650002022-06-23 12:05PM EDT65.0022.8526.6527.100.00-74237.59%
XOM230616C000700002022-06-27 12:06PM EDT70.0023.0022.8023.30+1.45+6.73%332536.63%
XOM230616C000725002022-06-23 1:53PM EDT72.5017.9521.1021.750.00-52537.10%
XOM230616C000750002022-06-24 3:56PM EDT75.0017.8419.4520.100.00-811936.83%
XOM230616C000775002022-06-27 10:18AM EDT77.5017.8517.9018.35+1.10+6.57%615835.97%
XOM230616C000800002022-06-27 10:23AM EDT80.0016.4516.4516.85+0.81+5.18%61,21835.71%
XOM230616C000825002022-06-24 2:26PM EDT82.5014.1515.0015.450.00-135635.50%
XOM230616C000850002022-06-27 1:20PM EDT85.0013.8013.7514.10+0.95+7.39%1159235.21%
XOM230616C000875002022-06-24 11:46AM EDT87.5012.2512.5012.850.00-229134.97%
XOM230616C000900002022-06-27 3:29PM EDT90.0011.7011.3511.70+2.30+24.47%1069234.79%
XOM230616C000925002022-06-27 3:38PM EDT92.5010.6510.3510.65+2.35+28.31%691934.67%
XOM230616C000950002022-06-27 12:26PM EDT95.009.499.359.65+0.59+6.63%196734.49%
XOM230616C000975002022-06-27 11:25AM EDT97.508.928.358.70+1.12+14.36%11,04434.24%
XOM230616C001000002022-06-27 3:39PM EDT100.008.007.557.90+0.95+13.48%262,00234.22%
XOM230616C001050002022-06-27 3:46PM EDT105.006.356.206.45+0.80+14.41%31,60434.05%
XOM230616C001100002022-06-27 3:38PM EDT110.005.254.955.25+0.65+14.13%71,30133.94%
XOM230616C001150002022-06-27 3:14PM EDT115.004.204.104.35+0.50+13.51%3493934.17%
XOM230616C001200002022-06-27 10:58AM EDT120.003.363.253.45+0.26+8.39%2557433.81%
XOM230616C001250002022-06-27 12:31PM EDT125.002.662.653.00+0.16+6.40%142,27234.63%
XOM230616C001300002022-06-27 10:15AM EDT130.002.102.132.63+0.09+4.48%162535.44%
XOM230616C001350002022-06-27 2:30PM EDT135.001.711.741.93+0.37+27.61%4333634.33%
XOM230616C001400002022-06-27 10:20AM EDT140.001.461.271.57+0.06+4.29%227934.35%
XOM230616C001450002022-06-22 11:39AM EDT145.001.271.111.310.00-414234.60%
XOM230616C001500002022-06-27 3:45PM EDT150.001.000.911.05+0.22+28.21%42534.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230616P000400002022-06-23 1:28PM EDT40.000.880.701.000.00-12253.35%
XOM230616P000425002022-06-24 12:32PM EDT42.500.960.781.190.00-103651.54%
XOM230616P000450002022-06-24 9:55AM EDT45.001.231.041.110.00-410349.51%
XOM230616P000475002022-06-23 1:43PM EDT47.501.581.211.320.00-405348.29%
XOM230616P000500002022-06-24 1:46PM EDT50.001.681.441.590.00-210047.39%
XOM230616P000550002022-06-27 2:20PM EDT55.002.122.022.14-0.19-8.23%1229944.95%
XOM230616P000600002022-06-21 12:52PM EDT60.002.372.792.940.00-23850743.27%
XOM230616P000650002022-06-24 12:57PM EDT65.004.203.803.900.00-31,27141.54%
XOM230616P000700002022-06-27 3:48PM EDT70.005.005.005.20-0.60-10.71%133040.39%
XOM230616P000725002022-06-24 11:24AM EDT72.506.155.755.950.00-524939.85%
XOM230616P000750002022-06-27 12:45PM EDT75.006.656.506.75-0.55-7.64%112,00139.25%
XOM230616P000775002022-06-22 12:15PM EDT77.507.707.457.650.00-11,80338.77%
XOM230616P000800002022-06-23 1:14PM EDT80.0010.258.458.600.00-35,69338.23%
XOM230616P000825002022-06-21 9:49AM EDT82.508.909.509.650.00-21,25537.78%
XOM230616P000850002022-06-27 3:44PM EDT85.0010.5010.5010.85-1.05-9.09%21,52937.57%
XOM230616P000875002022-06-27 11:21AM EDT87.5011.5511.8012.05-0.70-5.71%645937.13%
XOM230616P000900002022-06-27 3:29PM EDT90.0013.0513.0513.35-2.65-16.88%579136.78%
XOM230616P000925002022-06-22 12:21PM EDT92.5014.8014.4514.800.00-101836.65%
XOM230616P000950002022-06-27 9:50AM EDT95.0016.5015.9016.200.00-151536.17%
XOM230616P000975002022-06-27 3:15PM EDT97.5017.4517.5017.75-0.50-2.79%371035.93%
XOM230616P001000002022-06-24 11:31AM EDT100.0019.7519.0519.400.00-52,48535.78%
XOM230616P001050002022-06-22 12:03PM EDT105.0022.9522.5023.050.00-5425135.97%
XOM230616P001100002022-06-27 10:49AM EDT110.0026.1026.2026.80-0.60-2.25%12,06135.80%
XOM230616P001150002022-06-16 2:37PM EDT115.0029.2529.8530.600.00-2513835.15%
XOM230616P001200002022-06-13 3:17PM EDT120.0028.7534.3034.900.00-14735.61%
XOM230616P001250002022-06-23 12:43PM EDT125.0043.2038.0539.300.00-87487135.98%