Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.28-1.53 (-1.80%)
At close: 04:03PM EDT
84.00 +0.72 (+0.86%)
Pre-market: 07:19AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119C000275002022-07-06 3:27PM EDT27.5056.000.000.000.00-6200.00%
XOM240119C000300002022-06-17 11:01AM EDT30.0056.800.000.000.00-1150.00%
XOM240119C000350002022-07-05 12:13PM EDT35.0049.000.000.000.00-130.00%
XOM240119C000375002022-06-16 9:47AM EDT37.5054.920.000.000.00-140.00%
XOM240119C000400002022-07-06 10:54AM EDT40.0041.650.000.000.00-290.00%
XOM240119C000425002022-07-06 10:11AM EDT42.5040.970.000.000.00-400.00%
XOM240119C000450002022-06-17 1:13PM EDT45.0042.050.000.000.00-41250.00%
XOM240119C000475002022-06-17 2:45PM EDT47.5040.050.000.000.00-50740.00%
XOM240119C000500002022-07-06 3:41PM EDT50.0034.600.000.000.00-69840.00%
XOM240119C000525002022-07-06 10:23AM EDT52.5031.650.000.000.00-1000.00%
XOM240119C000550002022-07-06 3:51PM EDT55.0030.800.000.000.00-1000.00%
XOM240119C000575002022-07-06 10:42AM EDT57.5027.170.000.000.00-33,3220.00%
XOM240119C000600002022-07-05 3:12PM EDT60.0027.150.000.000.00-133,2610.00%
XOM240119C000625002022-07-05 12:51PM EDT62.5025.040.000.000.00-22,2610.00%
XOM240119C000650002022-07-06 3:33PM EDT65.0023.800.000.000.00-141,1570.00%
XOM240119C000675002022-07-01 9:43AM EDT67.5024.680.000.000.00-756490.00%
XOM240119C000700002022-07-06 2:33PM EDT70.0020.230.000.000.00-233,5010.00%
XOM240119C000725002022-07-01 10:05AM EDT72.5020.900.000.000.00-37700.00%
XOM240119C000750002022-07-06 1:36PM EDT75.0017.050.000.000.00-82,9340.00%
XOM240119C000775002022-07-06 12:21PM EDT77.5015.450.000.000.00-1000.00%
XOM240119C000800002022-07-06 1:25PM EDT80.0014.700.000.000.00-143,1390.00%
XOM240119C000825002022-07-05 1:26PM EDT82.5014.450.000.000.00-100.00%
XOM240119C000850002022-07-06 3:09PM EDT85.0012.980.000.000.00-1436,0350.39%
XOM240119C000875002022-07-06 2:16PM EDT87.5011.840.000.000.00-63,4000.78%
XOM240119C000900002022-07-06 2:01PM EDT90.0011.350.000.000.00-1783,0801.56%
XOM240119C000925002022-07-06 1:21PM EDT92.509.900.000.000.00-151,0261.56%
XOM240119C000950002022-07-06 3:23PM EDT95.009.720.000.000.00-903,8593.13%
XOM240119C000975002022-07-06 11:41AM EDT97.508.150.000.000.00-12,0813.13%
XOM240119C001000002022-07-06 2:16PM EDT100.007.990.000.000.00-175,3253.13%
XOM240119C001050002022-07-05 3:43PM EDT105.007.300.000.000.00-132,3653.13%
XOM240119C001100002022-07-06 1:35PM EDT110.005.650.000.000.00-3643,3876.25%
XOM240119C001150002022-07-05 1:22PM EDT115.005.100.000.000.00-606.25%
XOM240119C001200002022-07-06 11:10AM EDT120.003.900.000.000.00-101,5566.25%
XOM240119C001250002022-07-06 11:42AM EDT125.003.400.000.000.00-92,3616.25%
XOM240119C001300002022-07-06 12:55PM EDT130.002.890.000.000.00-138936.25%
XOM240119C001350002022-07-06 11:40AM EDT135.002.480.000.000.00-11,2246.25%
XOM240119C001400002022-07-06 11:25AM EDT140.002.100.000.000.00-32556.25%
XOM240119C001450002022-07-06 1:08PM EDT145.001.950.000.000.00-31,10912.50%
XOM240119C001500002022-07-06 2:14PM EDT150.001.660.000.000.00-101,44312.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240119P000275002022-07-05 2:35PM EDT27.500.660.000.000.00-62,13225.00%
XOM240119P000300002022-07-05 3:23PM EDT30.000.850.000.000.00-1710812.50%
XOM240119P000325002022-07-06 3:03PM EDT32.501.000.000.000.00-65912.50%
XOM240119P000350002022-07-06 12:29PM EDT35.001.270.000.000.00-67012.50%
XOM240119P000375002022-07-06 9:54AM EDT37.501.410.000.000.00-19912.50%
XOM240119P000400002022-07-06 12:29PM EDT40.001.790.000.000.00-4012.50%
XOM240119P000425002022-07-06 10:54AM EDT42.502.100.000.000.00-25712.50%
XOM240119P000450002022-07-06 10:40AM EDT45.002.450.000.000.00-49712.50%
XOM240119P000475002022-07-01 11:01AM EDT47.502.500.000.000.00-1012.50%
XOM240119P000500002022-07-06 11:11AM EDT50.003.420.000.000.00-55716.25%
XOM240119P000525002022-07-05 10:01AM EDT52.503.450.000.000.00-14276.25%
XOM240119P000550002022-07-05 10:44AM EDT55.004.100.000.000.00-13786.25%
XOM240119P000575002022-07-06 10:47AM EDT57.505.100.000.000.00-1006.25%
XOM240119P000600002022-07-06 10:36AM EDT60.005.750.000.000.00-25,2886.25%
XOM240119P000625002022-07-06 10:57AM EDT62.506.620.000.000.00-15556.25%
XOM240119P000650002022-07-06 12:21PM EDT65.007.600.000.000.00-123,4053.13%
XOM240119P000675002022-07-05 10:31AM EDT67.507.550.000.000.00-603893.13%
XOM240119P000700002022-07-06 2:36PM EDT70.009.100.000.000.00-61,4023.13%
XOM240119P000725002022-07-06 12:45PM EDT72.5010.610.000.000.00-19553.13%
XOM240119P000750002022-07-06 3:49PM EDT75.0011.050.000.000.00-5301.56%
XOM240119P000775002022-07-05 2:33PM EDT77.5011.940.000.000.00-132,2971.56%
XOM240119P000800002022-07-06 3:25PM EDT80.0013.490.000.000.00-1000.78%
XOM240119P000825002022-06-29 11:52AM EDT82.5012.050.000.000.00-100.20%
XOM240119P000850002022-07-06 12:07PM EDT85.0016.910.000.000.00-104870.00%
XOM240119P000875002022-07-05 10:21AM EDT87.5016.500.000.000.00-16490.00%
XOM240119P000900002022-07-06 11:03AM EDT90.0020.100.000.000.00-12,1570.00%
XOM240119P000925002022-07-01 9:32AM EDT92.5018.300.000.000.00-12350.00%
XOM240119P000950002022-07-06 3:40PM EDT95.0022.050.000.000.00-200.00%
XOM240119P000975002022-07-01 3:07PM EDT97.5021.500.000.000.00-1,0035900.00%
XOM240119P001000002022-07-06 1:39PM EDT100.0026.290.000.000.00-5100.00%
XOM240119P001050002022-06-24 1:19PM EDT105.0026.000.000.000.00-19140.00%
XOM240119P001100002022-07-06 2:29PM EDT110.0033.400.000.000.00-12990.00%
XOM240119P001150002022-07-01 11:34AM EDT115.0035.000.000.000.00-1560.00%
XOM240119P001200002022-07-01 10:18AM EDT120.0039.300.000.000.00-4100.00%
XOM240119P001250002022-06-08 11:26AM EDT125.0028.880.000.000.00-9100.00%
XOM240119P001300002022-07-01 10:37AM EDT130.0048.250.000.000.00-340.00%
XOM240119P001350002022-07-05 12:55PM EDT135.0054.000.000.000.00-2310.00%
XOM240119P001450002022-06-17 12:21PM EDT145.0059.780.000.000.00-35350.00%
XOM240119P001500002022-06-17 12:21PM EDT150.0064.480.000.000.00-3500.00%