Australia markets open in 2 hours

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.86+3.12 (+3.64%)
At close: 04:03PM EDT
88.97 +0.11 (+0.12%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220930C000650002022-09-23 10:08AM EDT65.0021.0023.6524.100.00-21134.38%
XOM220930C000750002022-09-27 10:35AM EDT75.0011.3513.6514.150.00-11088.28%
XOM220930C000780002022-09-27 10:21AM EDT78.008.6010.7011.000.00-62087.70%
XOM220930C000790002022-09-27 12:11PM EDT79.006.559.7010.050.00-1515656.25%
XOM220930C000800002022-09-28 1:59PM EDT80.008.038.709.00+1.78+28.48%10010073.83%
XOM220930C000810002022-09-28 2:41PM EDT81.007.427.708.05+2.12+40.00%37171.48%
XOM220930C000820002022-09-28 2:52PM EDT82.006.456.757.05+2.00+44.94%3415064.26%
XOM220930C000830002022-09-28 3:50PM EDT83.006.155.756.10+2.40+64.00%2859160.35%
XOM220930C000840002022-09-28 3:11PM EDT84.004.804.805.05+2.08+76.47%4618249.22%
XOM220930C000850002022-09-28 3:56PM EDT85.004.203.904.15+2.35+127.03%4431,04747.27%
XOM220930C000860002022-09-28 3:59PM EDT86.003.153.003.30+1.83+138.64%8411,56845.56%
XOM220930C000870002022-09-28 3:59PM EDT87.002.332.262.33+1.41+153.26%2,1931,36636.91%
XOM220930C000880002022-09-28 3:58PM EDT88.001.651.551.68+1.10+200.00%3,1021,10437.55%
XOM220930C000890002022-09-28 3:59PM EDT89.001.061.011.06+0.74+231.25%9,3812,07335.06%
XOM220930C000900002022-09-28 3:59PM EDT90.000.620.590.62+0.45+264.71%7,5133,94433.89%
XOM220930C000910002022-09-28 3:59PM EDT91.000.340.300.34+0.24+240.00%1,9952,36133.59%
XOM220930C000920002022-09-28 3:59PM EDT92.000.170.140.17+0.11+183.33%2,0342,13833.30%
XOM220930C000930002022-09-28 3:58PM EDT93.000.080.080.09+0.06+300.00%9252,63134.38%
XOM220930C000940002022-09-28 3:55PM EDT94.000.050.030.05+0.03+150.00%1431,55435.74%
XOM220930C000950002022-09-28 3:55PM EDT95.000.030.020.03+0.02+200.00%6674,07437.50%
XOM220930C000960002022-09-28 3:17PM EDT96.000.020.000.030.00-653,41242.58%
XOM220930C000970002022-09-28 3:59PM EDT97.000.020.000.02+0.01+100.00%272,44044.53%
XOM220930C000980002022-09-28 3:50PM EDT98.000.020.000.02+0.01+100.00%3972249.22%
XOM220930C000990002022-09-28 3:06PM EDT99.000.010.000.020.00-471653.13%
XOM220930C001000002022-09-28 3:42PM EDT100.000.010.000.000.00-241,30425.00%
XOM220930C001010002022-09-26 2:10PM EDT101.000.010.000.000.00-750625.00%
XOM220930C001020002022-09-28 3:57PM EDT102.000.040.000.00+0.03+300.00%251825.00%
XOM220930C001030002022-09-28 2:09PM EDT103.000.020.000.02+0.01+100.00%687964.06%
XOM220930C001040002022-09-28 3:44PM EDT104.000.020.000.000.00-71,01950.00%
XOM220930C001050002022-09-28 1:45PM EDT105.000.010.000.020.00-51,66071.88%
XOM220930C001060002022-09-27 11:13AM EDT106.000.010.000.020.00-935575.00%
XOM220930C001070002022-09-28 9:31AM EDT107.000.020.000.02+0.01+100.00%742378.13%
XOM220930C001080002022-09-20 12:41PM EDT108.000.010.000.020.00-25281.25%
XOM220930C001090002022-09-23 3:41PM EDT109.000.010.000.000.00-26050.00%
XOM220930C001100002022-09-22 10:30AM EDT110.000.010.000.010.00-579684.38%
XOM220930C001150002022-09-26 9:35AM EDT115.000.030.000.020.00-3263104.69%
XOM220930C001200002022-09-14 2:32PM EDT120.000.010.000.020.00-1144120.31%
XOM220930C001250002022-09-12 3:47PM EDT125.000.010.000.000.00-14250.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220930P000550002022-09-02 3:48PM EDT55.000.050.000.110.00-11231.25%
XOM220930P000600002022-09-23 2:54PM EDT60.000.010.000.040.00-110170.31%
XOM220930P000650002022-09-26 2:38PM EDT65.000.010.000.020.00-261458128.13%
XOM220930P000700002022-09-28 9:38AM EDT70.000.010.000.01-0.01-50.00%5356493.75%
XOM220930P000750002022-09-28 3:33PM EDT75.000.010.010.03-0.03-75.00%1789480.47%
XOM220930P000760002022-09-28 11:20AM EDT76.000.020.000.02-0.03-60.00%5027468.75%
XOM220930P000770002022-09-28 12:30PM EDT77.000.010.000.03-0.04-80.00%1813667.19%
XOM220930P000780002022-09-28 3:33PM EDT78.000.030.010.03-0.05-62.50%23825664.06%
XOM220930P000790002022-09-28 2:01PM EDT79.000.020.010.03-0.10-83.33%20527958.59%
XOM220930P000800002022-09-28 3:57PM EDT80.000.020.020.03-0.17-89.47%3241,98954.69%
XOM220930P000810002022-09-28 3:48PM EDT81.000.030.020.04-0.25-89.29%2051,08950.00%
XOM220930P000820002022-09-28 3:46PM EDT82.000.050.030.05-0.33-86.84%2972,73748.44%
XOM220930P000830002022-09-28 3:59PM EDT83.000.060.040.08-0.55-90.16%6781,30846.48%
XOM220930P000840002022-09-28 3:56PM EDT84.000.080.090.11-0.76-90.48%34194142.77%
XOM220930P000850002022-09-28 3:52PM EDT85.000.150.160.19-0.96-86.49%8441,55141.41%
XOM220930P000860002022-09-28 3:59PM EDT86.000.290.270.30-1.38-82.63%1,1511,29639.16%
XOM220930P000870002022-09-28 3:59PM EDT87.000.480.460.50-1.77-78.67%1,3231,06537.99%
XOM220930P000880002022-09-28 3:58PM EDT88.000.760.760.80-1.91-71.54%9415,78336.91%
XOM220930P000890002022-09-28 3:58PM EDT89.001.141.181.23-2.26-66.47%26236936.04%
XOM220930P000900002022-09-28 3:48PM EDT90.001.551.691.82-2.65-63.10%1351,20535.94%
XOM220930P000910002022-09-28 3:45PM EDT91.002.212.412.58-2.89-56.67%411,75137.60%
XOM220930P000920002022-09-28 3:35PM EDT92.003.083.153.40-3.36-52.17%281,37638.18%
XOM220930P000930002022-09-28 3:32PM EDT93.004.004.104.35-3.42-46.09%521,85942.87%
XOM220930P000940002022-09-28 1:48PM EDT94.006.055.055.35-2.52-29.40%1557349.81%
XOM220930P000950002022-09-28 12:23PM EDT95.006.876.006.35-1.93-21.93%1647356.35%
XOM220930P000960002022-09-28 10:47AM EDT96.008.477.057.35-1.53-15.30%941762.70%
XOM220930P000970002022-09-28 12:04PM EDT97.009.458.058.35-1.55-14.09%2636453.13%
XOM220930P000980002022-09-28 10:30AM EDT98.0010.889.059.40-0.52-4.56%416861.72%
XOM220930P000990002022-09-27 1:46PM EDT99.0013.759.9510.350.00-141280.47%
XOM220930P001000002022-09-28 11:25AM EDT100.0012.2510.9511.40-3.11-20.25%12662.50%
XOM220930P001010002022-09-28 9:35AM EDT101.0014.6512.0012.40-1.34-8.38%31272.27%
XOM220930P001020002022-09-21 2:36PM EDT102.009.7512.9013.400.00-93760.94%
XOM220930P001030002022-09-26 9:35AM EDT103.0017.9513.9014.350.00-11102.34%
XOM220930P001040002022-09-16 9:57AM EDT104.0011.0514.9515.400.00-1079.30%
XOM220930P001050002022-09-09 9:33AM EDT105.009.5515.7516.350.00-380112.50%
XOM220930P001060002022-09-06 3:21PM EDT106.0011.6016.9017.350.00--0117.58%
XOM220930P001070002022-09-14 3:46PM EDT107.009.8017.9518.350.00-2078.13%
XOM220930P001080002022-09-06 3:24PM EDT108.0013.3018.8519.350.00--0127.15%
XOM220930P001090002022-09-06 3:41PM EDT109.0014.1519.8520.350.00--0131.84%
XOM220930P001100002022-09-01 10:07AM EDT110.0017.6020.8021.400.00-20142.19%
XOM220930P001150002022-09-06 1:31PM EDT115.0019.7525.8526.400.00--0165.04%
XOM220930P001300002022-09-07 9:38AM EDT130.0037.1040.9041.350.00--0216.41%