Australia markets close in 2 hours 37 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.68-0.18 (-0.20%)
At close: 04:03PM EDT
88.85 +0.17 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621C000425002022-09-23 12:33PM EDT42.5043.4045.9547.650.00-54642.47%
XOM240621C000450002022-08-15 11:14AM EDT45.0046.9753.1554.950.00-93083.03%
XOM240621C000475002022-09-15 2:48PM EDT47.5048.2341.5043.050.00-101439.64%
XOM240621C000500002022-08-29 11:37AM EDT50.0052.3338.8539.850.00-150532.46%
XOM240621C000550002022-09-23 3:54PM EDT55.0033.4535.7036.750.00-428237.84%
XOM240621C000600002022-09-26 2:53PM EDT60.0028.9831.8532.800.00-15936.79%
XOM240621C000650002022-09-21 9:40AM EDT65.0032.3228.1029.500.00-41737.18%
XOM240621C000700002022-09-23 9:34AM EDT70.0023.7025.4026.100.00-110436.39%
XOM240621C000750002022-09-16 10:47AM EDT75.0025.9722.4523.100.00-126336.03%
XOM240621C000775002022-09-23 12:20PM EDT77.5019.3020.9521.700.00-13035.86%
XOM240621C000800002022-09-29 11:20AM EDT80.0020.0019.6520.40+1.75+9.59%523435.79%
XOM240621C000825002022-09-29 10:31AM EDT82.5018.0018.5019.15+0.58+3.33%18135.67%
XOM240621C000850002022-09-28 3:50PM EDT85.0018.0517.2518.100.00-115535.87%
XOM240621C000875002022-09-29 1:45PM EDT87.5016.6616.3017.00+0.47+2.90%24535.82%
XOM240621C000900002022-09-29 3:45PM EDT90.0015.6114.9516.05+0.26+1.69%516035.96%
XOM240621C000925002022-09-29 11:46AM EDT92.5014.2514.1014.80+2.03+16.61%114435.33%
XOM240621C000950002022-09-29 12:45PM EDT95.0013.9513.3013.90+2.10+17.72%137235.34%
XOM240621C000975002022-09-23 11:28AM EDT97.5011.1512.2513.000.00-47935.24%
XOM240621C001000002022-09-28 11:27AM EDT100.0011.5611.5012.150.00-331,33435.14%
XOM240621C001050002022-09-28 10:54AM EDT105.009.859.9010.600.00-2023634.96%
XOM240621C001100002022-09-29 1:49PM EDT110.009.008.509.25+0.05+0.56%1053434.83%
XOM240621C001150002022-09-26 9:44AM EDT115.006.357.408.100.00-35534.80%
XOM240621C001200002022-09-29 11:34AM EDT120.006.726.407.20+0.27+4.19%237335.03%
XOM240621C001250002022-09-13 9:51AM EDT125.008.255.506.150.00-13034.61%
XOM240621C001300002022-09-28 12:41PM EDT130.004.854.755.550.00-153135.04%
XOM240621C001350002022-09-27 2:39PM EDT135.004.054.104.700.00-447034.56%
XOM240621C001400002022-09-28 3:59PM EDT140.003.903.604.100.00-311334.52%
XOM240621C001450002022-08-31 9:53AM EDT145.004.652.963.650.00--634.70%
XOM240621C001500002022-09-23 9:47AM EDT150.002.302.613.200.00-24634.70%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621P000425002022-09-02 3:00PM EDT42.501.691.662.170.00-36447.45%
XOM240621P000450002022-08-08 11:15AM EDT45.002.151.792.160.00-1144.32%
XOM240621P000475002022-09-08 11:21AM EDT47.502.022.322.860.00-1245.35%
XOM240621P000500002022-09-28 9:46AM EDT50.003.162.703.150.00-64143.85%
XOM240621P000550002022-09-26 9:35AM EDT55.004.163.704.150.00-13042.49%
XOM240621P000600002022-09-26 3:02PM EDT60.005.574.855.250.00-35340.92%
XOM240621P000650002022-09-26 9:50AM EDT65.006.806.106.650.00-187539.82%
XOM240621P000700002022-09-26 9:35AM EDT70.008.637.658.150.00-189738.46%
XOM240621P000750002022-09-29 9:48AM EDT75.009.859.4510.00-0.82-7.69%188437.55%
XOM240621P000775002022-09-14 10:54AM EDT77.507.8810.3511.000.00-12337.08%
XOM240621P000800002022-09-29 9:48AM EDT80.0011.9011.3012.05+2.30+23.96%15336.60%
XOM240621P000825002022-09-14 12:43PM EDT82.509.6312.6513.400.00-3436.70%
XOM240621P000850002022-09-26 2:31PM EDT85.0015.7813.6014.300.00-1052535.63%
XOM240621P000875002022-09-23 10:38AM EDT87.5016.3015.0015.600.00-536735.36%
XOM240621P000900002022-09-28 10:56AM EDT90.0017.0516.1516.900.00-4623334.96%
XOM240621P000925002022-09-28 10:56AM EDT92.5018.3517.4018.550.00-2135.21%
XOM240621P000950002022-09-27 10:37AM EDT95.0020.3519.0019.650.00-334534.15%
XOM240621P000975002022-09-14 1:35PM EDT97.5016.1520.3521.100.00-2533.73%
XOM240621P001000002022-09-27 11:38AM EDT100.0023.6922.0523.000.00-27834.17%
XOM240621P001050002022-09-27 11:39AM EDT105.0026.9825.2025.900.00-41232.78%
XOM240621P001100002022-09-27 11:41AM EDT110.0030.6228.4529.600.00-161132.72%
XOM240621P001150002022-09-08 1:49PM EDT115.0028.8032.2533.350.00-19032.39%
XOM240621P001200002022-09-13 10:38AM EDT120.0030.8535.9536.850.00-12031.06%
XOM240621P001250002022-09-08 1:04PM EDT125.0035.8540.0540.900.00--130.66%
XOM240621P001300002022-09-01 1:04PM EDT130.0041.5544.1545.200.00-11730.60%
XOM240621P001400002022-09-27 11:39AM EDT140.0055.4752.6053.800.00-42029.48%
XOM240621P001450002022-09-27 11:41AM EDT145.0060.2257.4058.250.00-161528.86%
XOM240621P001500002022-09-02 11:50AM EDT150.0056.0061.5563.050.00-21629.37%