XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230721C000550002023-05-12 3:44PM EDT55.0050.4050.0550.750.00-4095.21%
XOM230721C000600002023-05-15 10:13AM EDT60.0045.4045.1045.750.00-3484.86%
XOM230721C000650002023-05-18 10:35AM EDT65.0041.2040.1540.800.00-1175.93%
XOM230721C000700002023-05-24 3:59PM EDT70.0038.1535.2536.050.00-1170.36%
XOM230721C000750002023-05-12 12:48PM EDT75.0030.5330.3531.100.00-52761.96%
XOM230721C000800002023-05-16 11:48AM EDT80.0023.6425.5026.150.00-1014454.08%
XOM230721C000850002023-05-15 11:10AM EDT85.0021.9320.8521.200.00-10812949.73%
XOM230721C000900002023-05-26 11:05AM EDT90.0016.9316.3016.55-1.68-9.03%970543.58%
XOM230721C000950002023-05-26 1:49PM EDT95.0012.2012.0512.25-2.20-15.28%281,27139.11%
XOM230721C000975002023-05-25 9:33AM EDT97.5010.4710.0510.200.00-196136.76%
XOM230721C001000002023-05-26 2:24PM EDT100.008.408.108.40-0.59-6.56%482,92735.41%
XOM230721C001050002023-05-26 3:32PM EDT105.005.004.955.10-0.55-9.91%5088,14331.76%
XOM230721C001100002023-05-26 3:55PM EDT110.002.702.622.67-0.40-12.90%92015,11828.93%
XOM230721C001150002023-05-26 3:50PM EDT115.001.241.201.24-0.21-14.48%9188,54527.43%
XOM230721C001200002023-05-26 3:50PM EDT120.000.520.500.54-0.10-16.13%76511,13726.95%
XOM230721C001250002023-05-26 3:59PM EDT125.000.240.220.24-0.02-7.69%3313,40727.30%
XOM230721C001300002023-05-26 3:30PM EDT130.000.110.100.16-0.03-21.43%405,51629.74%
XOM230721C001350002023-05-26 10:44AM EDT135.000.070.050.07-0.02-22.22%1644,07429.98%
XOM230721C001400002023-05-26 11:56AM EDT140.000.030.030.05-0.02-40.00%92,90732.13%
XOM230721C001450002023-05-26 9:53AM EDT145.000.040.010.04+0.02+100.00%14,31234.57%
XOM230721C001500002023-05-19 10:52AM EDT150.000.010.000.080.00-11,14841.02%
XOM230721C001550002023-05-11 12:05PM EDT155.000.020.000.030.00-544539.26%
XOM230721C001600002023-05-01 10:52AM EDT160.000.040.000.040.00-1038343.36%
XOM230721C001650002023-05-19 1:31PM EDT165.000.020.000.070.00-143149.22%
XOM230721C001700002023-05-23 3:47PM EDT170.000.010.000.040.00-2241548.83%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230721P000550002023-05-23 10:23AM EDT55.000.020.000.070.00-162566.41%
XOM230721P000600002023-05-26 3:28PM EDT60.000.010.010.11-0.01-50.00%142761.91%
XOM230721P000650002023-05-25 10:24AM EDT65.000.060.010.100.00-3434453.32%
XOM230721P000700002023-05-26 11:21AM EDT70.000.090.050.10-0.03-25.00%192149.71%
XOM230721P000750002023-05-24 3:32PM EDT75.000.130.110.190.00-161246.78%
XOM230721P000800002023-05-26 2:30PM EDT80.000.240.220.28-0.01-4.00%21,34941.94%
XOM230721P000850002023-05-26 3:30PM EDT85.000.450.430.460.00-205,39938.04%
XOM230721P000900002023-05-26 3:34PM EDT90.000.800.770.83-0.01-1.23%3353,65635.08%
XOM230721P000950002023-05-26 3:57PM EDT95.001.411.391.460.00-3123,87632.11%
XOM230721P000975002023-05-26 3:57PM EDT97.501.861.871.92+0.07+3.91%1444,05730.62%
XOM230721P001000002023-05-26 3:59PM EDT100.002.482.482.53+0.07+2.90%42211,63029.24%
XOM230721P001050002023-05-26 3:55PM EDT105.004.184.204.30+0.06+1.46%7389,05626.61%
XOM230721P001100002023-05-26 3:47PM EDT110.006.756.856.95+0.30+4.65%1376,69523.88%
XOM230721P001150002023-05-26 2:32PM EDT115.0010.3610.5010.70+0.26+2.57%173,32222.07%
XOM230721P001200002023-05-23 12:35PM EDT120.0012.4514.8515.350.00-469523.68%
XOM230721P001250002023-05-24 11:08AM EDT125.0017.4019.7520.350.00-3529.00%
XOM230721P001300002023-05-02 1:52PM EDT130.0020.8024.7025.350.00-1033.91%
XOM230721P001350002023-05-16 10:34AM EDT135.0032.0029.7530.400.00-10639.60%
XOM230721P001400002023-03-27 12:19PM EDT140.0034.2524.7025.550.00-8110.00%
XOM230721P001450002023-04-18 9:47AM EDT145.0030.3538.9039.500.00-100.00%
XOM230721P001500002023-05-09 12:02PM EDT150.0041.3544.6545.350.00-1050.68%
XOM230721P001550002023-05-15 10:01AM EDT155.0049.8749.7050.400.00-1055.76%
XOM230721P001600002023-04-27 10:40AM EDT160.0044.4054.7555.400.00-1059.33%
XOM230721P001650002023-04-26 11:05AM EDT165.0049.2559.3559.650.00-100.00%
XOM230721P001700002023-04-27 1:22PM EDT170.0054.4564.7565.350.00-2064.40%