Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.59+0.59 (+0.95%)
At close: 4:03PM EDT
62.71 +0.12 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211022C000400002021-09-21 11:29AM EDT40.0013.6322.5522.700.00--1140.63%
XOM211022C000490002021-09-13 3:00PM EDT49.006.6512.0012.150.00-220.00%
XOM211022C000500002021-09-13 3:48PM EDT50.005.8011.0011.150.00-210.00%
XOM211022C000510002021-10-04 9:47AM EDT51.0011.0011.5511.750.00-5876.17%
XOM211022C000520002021-10-14 9:57AM EDT52.009.4310.5510.700.00-61064.45%
XOM211022C000530002021-10-12 12:28PM EDT53.008.299.559.700.00-12658.59%
XOM211022C000540002021-10-15 3:51PM EDT54.008.608.558.65+1.19+16.06%7012157.81%
XOM211022C000550002021-10-15 2:43PM EDT55.007.757.557.75+0.70+9.93%1622751.95%
XOM211022C000560002021-10-15 3:54PM EDT56.006.716.556.70+0.76+12.77%6834451.76%
XOM211022C000570002021-10-15 3:51PM EDT57.005.745.555.75+1.18+25.88%2656449.32%
XOM211022C000580002021-10-15 3:54PM EDT58.004.734.554.70+0.55+13.16%591,27638.48%
XOM211022C000590002021-10-15 3:54PM EDT59.003.713.603.75+0.56+17.78%821,82835.06%
XOM211022C000600002021-10-15 3:55PM EDT60.002.742.662.76+0.51+22.87%3071,67528.22%
XOM211022C000610002021-10-15 3:59PM EDT61.001.861.801.90+0.39+26.53%4961,46425.98%
XOM211022C000620002021-10-15 3:59PM EDT62.001.101.071.13+0.26+30.95%1,0311,64023.24%
XOM211022C000630002021-10-15 3:58PM EDT63.000.570.550.59+0.15+35.71%1,7113,50722.41%
XOM211022C000640002021-10-15 3:59PM EDT64.000.250.230.25+0.06+31.58%1,8531,44321.58%
XOM211022C000650002021-10-15 3:53PM EDT65.000.110.090.11+0.03+37.50%1,5313,41722.56%
XOM211022C000660002021-10-15 3:52PM EDT66.000.050.040.05+0.02+66.67%1,01188024.02%
XOM211022C000670002021-10-15 3:37PM EDT67.000.030.010.03+0.01+50.00%3942026.56%
XOM211022C000680002021-10-15 11:58AM EDT68.000.020.000.030.00-4763731.25%
XOM211022C000690002021-10-13 12:57PM EDT69.000.020.010.020.00-55533.59%
XOM211022C000700002021-10-15 11:31AM EDT70.000.020.000.020.00-627837.50%
XOM211022C000710002021-10-13 1:28PM EDT71.000.010.000.030.00-11344.53%
XOM211022C000750002021-10-11 2:25PM EDT75.000.010.000.030.00-121154.69%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211022P000400002021-10-14 11:18AM EDT40.000.020.000.010.00-1065112.50%
XOM211022P000450002021-10-15 9:32AM EDT45.000.010.000.050.00-4126102.34%
XOM211022P000480002021-10-11 9:50AM EDT48.000.010.000.030.00-132378.91%
XOM211022P000490002021-10-11 1:32PM EDT49.000.030.000.020.00-297770.31%
XOM211022P000500002021-10-15 2:57PM EDT50.000.010.000.010.00-1934359.38%
XOM211022P000510002021-10-15 3:51PM EDT51.000.010.000.02-0.01-50.00%134059.38%
XOM211022P000520002021-10-15 2:15PM EDT52.000.020.000.030.00-334857.81%
XOM211022P000530002021-10-15 3:07PM EDT53.000.010.000.02-0.02-66.67%8430550.00%
XOM211022P000540002021-10-14 12:54PM EDT54.000.030.010.030.00-1527851.56%
XOM211022P000550002021-10-15 10:12AM EDT55.000.030.000.030.00-594146.09%
XOM211022P000560002021-10-15 1:36PM EDT56.000.020.020.03-0.01-33.33%12884640.63%
XOM211022P000570002021-10-15 3:08PM EDT57.000.020.020.03-0.02-50.00%4699335.16%
XOM211022P000580002021-10-15 1:33PM EDT58.000.040.030.04-0.02-33.33%50075631.06%
XOM211022P000590002021-10-15 3:58PM EDT59.000.060.050.07-0.05-45.45%1621,13728.52%
XOM211022P000600002021-10-15 3:58PM EDT60.000.100.100.11-0.13-56.52%1,8782,14224.81%
XOM211022P000610002021-10-15 3:58PM EDT61.000.220.220.24-0.22-50.00%45695423.24%
XOM211022P000620002021-10-15 3:58PM EDT62.000.470.480.51-0.37-44.05%57865222.36%
XOM211022P000630002021-10-15 3:59PM EDT63.000.940.940.98-0.53-36.05%22832421.83%
XOM211022P000640002021-10-15 3:50PM EDT64.001.571.621.68-0.68-30.22%1076822.36%
XOM211022P000650002021-10-15 3:51PM EDT65.002.462.442.58-0.49-16.61%324925.78%
XOM211022P000660002021-10-14 1:29PM EDT66.003.953.353.500.00-11627.44%
XOM211022P000670002021-10-14 10:17AM EDT67.005.704.354.500.00-11333.11%
XOM211022P000700002021-10-12 10:01AM EDT70.008.207.307.450.00-1242.19%