Australia markets close in 1 hour 21 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.22+0.39 (+0.67%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210730C000500002021-07-28 9:44AM EDT50.008.000.000.000.00-100.00%
XOM210730C000530002021-07-23 9:38AM EDT53.004.100.000.000.00-100.00%
XOM210730C000540002021-07-28 1:23PM EDT54.004.320.000.000.00-900.00%
XOM210730C000550002021-07-28 3:21PM EDT55.003.300.000.000.00-10200.00%
XOM210730C000560002021-07-28 3:55PM EDT56.002.330.000.000.00-12500.00%
XOM210730C000570002021-07-28 3:53PM EDT57.001.520.000.000.00-16000.00%
XOM210730C000575002021-07-28 3:56PM EDT57.501.070.000.000.00-93900.00%
XOM210730C000580002021-07-28 3:59PM EDT58.000.800.000.000.00-3,31800.00%
XOM210730C000585002021-07-28 3:58PM EDT58.500.530.000.000.00-3,12303.13%
XOM210730C000590002021-07-28 3:59PM EDT59.000.350.000.000.00-4,33806.25%
XOM210730C000595002021-07-28 3:47PM EDT59.500.250.000.000.00-99106.25%
XOM210730C000600002021-07-28 3:59PM EDT60.000.160.000.000.00-5,432012.50%
XOM210730C000605002021-07-28 3:56PM EDT60.500.090.000.000.00-978012.50%
XOM210730C000610002021-07-28 3:34PM EDT61.000.080.000.000.00-837012.50%
XOM210730C000615002021-07-28 3:53PM EDT61.500.050.000.000.00-170025.00%
XOM210730C000620002021-07-28 2:49PM EDT62.000.040.000.000.00-667025.00%
XOM210730C000625002021-07-28 2:33PM EDT62.500.030.000.000.00-84025.00%
XOM210730C000630002021-07-28 3:12PM EDT63.000.020.000.000.00-138025.00%
XOM210730C000635002021-07-28 2:36PM EDT63.500.010.000.000.00-215025.00%
XOM210730C000640002021-07-28 11:58AM EDT64.000.010.000.000.00-31025.00%
XOM210730C000645002021-07-28 12:15PM EDT64.500.020.000.000.00-1025.00%
XOM210730C000650002021-07-28 3:46PM EDT65.000.020.000.000.00-409050.00%
XOM210730C000655002021-07-26 1:12PM EDT65.500.040.000.000.00-1050.00%
XOM210730C000660002021-07-28 11:58AM EDT66.000.020.000.000.00-1050.00%
XOM210730C000665002021-07-28 12:32PM EDT66.500.010.000.000.00-24050.00%
XOM210730C000670002021-07-28 11:13AM EDT67.000.010.000.000.00-6050.00%
XOM210730C000675002021-07-27 11:48AM EDT67.500.020.000.000.00-3050.00%
XOM210730C000680002021-07-27 12:51PM EDT68.000.010.000.000.00-10050.00%
XOM210730C000685002021-07-27 11:21AM EDT68.500.010.000.000.00-2050.00%
XOM210730C000690002021-07-28 2:43PM EDT69.000.010.000.000.00-8050.00%
XOM210730C000700002021-07-28 3:42PM EDT70.000.010.000.000.00-4050.00%
XOM210730C000710002021-07-28 2:43PM EDT71.000.010.000.000.00-5050.00%
XOM210730C000750002021-07-23 2:25PM EDT75.000.020.000.000.00-38050.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210730P000350002021-07-26 3:46PM EDT35.000.010.000.000.00-1050.00%
XOM210730P000400002021-07-20 9:30AM EDT40.000.040.000.000.00-12050.00%
XOM210730P000450002021-07-27 3:34PM EDT45.000.010.000.000.00-2050.00%
XOM210730P000490002021-07-27 3:53PM EDT49.000.010.000.000.00-102050.00%
XOM210730P000500002021-07-28 2:57PM EDT50.000.010.000.000.00-7050.00%
XOM210730P000510002021-07-27 3:44PM EDT51.000.030.000.000.00-4050.00%
XOM210730P000520002021-07-28 1:02PM EDT52.000.020.000.000.00-37050.00%
XOM210730P000530002021-07-28 2:21PM EDT53.000.030.000.000.00-76025.00%
XOM210730P000540002021-07-28 3:45PM EDT54.000.050.000.000.00-108025.00%
XOM210730P000550002021-07-28 3:59PM EDT55.000.070.000.000.00-133025.00%
XOM210730P000560002021-07-28 3:58PM EDT56.000.110.000.000.00-178012.50%
XOM210730P000570002021-07-28 3:59PM EDT57.000.230.000.000.00-1,73206.25%
XOM210730P000575002021-07-28 3:45PM EDT57.500.370.000.000.00-1,57006.25%
XOM210730P000580002021-07-28 3:58PM EDT58.000.560.000.000.00-1,15601.56%
XOM210730P000585002021-07-28 3:56PM EDT58.500.810.000.000.00-1,19700.00%
XOM210730P000590002021-07-28 3:15PM EDT59.001.020.000.000.00-20000.00%
XOM210730P000595002021-07-28 2:38PM EDT59.501.460.000.000.00-3400.00%
XOM210730P000600002021-07-28 2:38PM EDT60.001.880.000.000.00-7600.00%
XOM210730P000605002021-07-28 12:09PM EDT60.502.410.000.000.00-1300.00%
XOM210730P000610002021-07-28 1:14PM EDT61.002.790.000.000.00-3600.00%
XOM210730P000615002021-07-28 11:55AM EDT61.503.280.000.000.00-3500.00%
XOM210730P000620002021-07-28 12:09PM EDT62.004.220.000.000.00-2300.00%
XOM210730P000625002021-07-28 12:29PM EDT62.504.300.000.000.00-3800.00%
XOM210730P000630002021-07-27 2:08PM EDT63.004.920.000.000.00-200.00%
XOM210730P000635002021-07-27 1:53PM EDT63.505.950.000.000.00-1100.00%
XOM210730P000640002021-07-26 9:35AM EDT64.005.830.000.000.00-1500.00%
XOM210730P000645002021-07-19 11:17AM EDT64.509.100.000.000.00-100.00%
XOM210730P000650002021-07-27 1:33PM EDT65.007.550.000.000.00-1000.00%
XOM210730P000655002021-07-23 10:40AM EDT65.508.630.000.000.00-100.00%
XOM210730P000660002021-07-28 10:45AM EDT66.008.100.000.000.00-3800.00%
XOM210730P000670002021-07-23 2:41PM EDT67.009.940.000.000.00-200.00%
XOM210730P000675002021-07-20 1:56PM EDT67.5011.460.000.000.00-400.00%
XOM210730P000680002021-07-26 11:21AM EDT68.009.680.000.000.00-100.00%
XOM210730P000690002021-07-07 10:17AM EDT69.008.750.000.000.00-600.00%
XOM210730P000700002021-06-17 9:39AM EDT70.006.3912.3512.900.00-2020237.01%
XOM210730P000710002021-07-01 2:35PM EDT71.007.850.000.000.00--00.00%