Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.12+0.95 (+1.28%)
At close: 04:02PM EST
75.29 +0.17 (+0.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220128C000500002022-01-20 9:50AM EST50.0022.450.000.000.00-2500.00%
XOM220128C000510002021-12-23 9:43AM EST51.0010.8520.7521.600.00-110.00%
XOM220128C000550002022-01-05 10:04AM EST55.0012.000.000.000.00--00.00%
XOM220128C000560002022-01-25 10:06AM EST56.0015.550.000.000.00-200.00%
XOM220128C000570002022-01-25 11:18AM EST57.0016.550.000.000.00-100.00%
XOM220128C000580002022-01-11 10:48AM EST58.0011.740.000.000.00-200.00%
XOM220128C000590002022-01-25 11:29AM EST59.0014.910.000.000.00-100.00%
XOM220128C000600002022-01-27 3:16PM EST60.0014.310.000.000.00-2100.00%
XOM220128C000610002022-01-27 11:24AM EST61.0014.090.000.000.00-100.00%
XOM220128C000620002022-01-27 3:23PM EST62.0012.500.000.000.00-900.00%
XOM220128C000630002022-01-27 12:56PM EST63.0011.550.000.000.00-1700.00%
XOM220128C000640002022-01-27 11:21AM EST64.0011.200.000.000.00-1700.00%
XOM220128C000650002022-01-27 3:09PM EST65.009.750.000.000.00-1500.00%
XOM220128C000660002022-01-27 12:31PM EST66.008.880.000.000.00-400.00%
XOM220128C000670002022-01-27 1:40PM EST67.007.640.000.000.00-300.00%
XOM220128C000680002022-01-27 3:00PM EST68.006.450.000.000.00-3200.00%
XOM220128C000690002022-01-27 1:27PM EST69.005.180.000.000.00-300.00%
XOM220128C000700002022-01-27 2:25PM EST70.004.500.000.000.00-8900.00%
XOM220128C000710002022-01-27 3:30PM EST71.003.800.000.000.00-6500.00%
XOM220128C000720002022-01-27 3:27PM EST72.002.850.000.000.00-28100.00%
XOM220128C000730002022-01-27 3:53PM EST73.002.240.000.000.00-40600.00%
XOM220128C000740002022-01-27 3:59PM EST74.001.420.000.000.00-1,56100.00%
XOM220128C000750002022-01-27 3:59PM EST75.000.790.000.000.00-10,51800.00%
XOM220128C000760002022-01-27 3:59PM EST76.000.320.000.000.00-8,72906.25%
XOM220128C000770002022-01-27 3:59PM EST77.000.130.000.000.00-7,630012.50%
XOM220128C000780002022-01-27 3:59PM EST78.000.050.000.000.00-3,181025.00%
XOM220128C000790002022-01-27 2:57PM EST79.000.010.000.000.00-100025.00%
XOM220128C000800002022-01-27 3:00PM EST80.000.010.000.000.00-129025.00%
XOM220128C000810002022-01-27 2:16PM EST81.000.010.000.000.00-88025.00%
XOM220128C000820002022-01-26 3:20PM EST82.000.010.000.000.00-3050.00%
XOM220128C000830002022-01-27 9:40AM EST83.000.030.000.000.00-1050.00%
XOM220128C000850002022-01-27 11:14AM EST85.000.010.000.000.00-833050.00%
XOM220128C000860002022-01-26 11:57AM EST86.000.010.000.000.00-15050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220128P000450002022-01-10 9:30AM EST45.000.010.000.000.00-1050.00%
XOM220128P000500002022-01-20 3:36PM EST50.000.020.000.000.00-10050.00%
XOM220128P000510002022-01-24 10:32AM EST51.000.010.000.000.00-76050.00%
XOM220128P000520002022-01-24 3:27PM EST52.000.010.000.000.00-2050.00%
XOM220128P000530002022-01-20 3:49PM EST53.000.010.000.000.00-42050.00%
XOM220128P000540002022-01-24 1:34PM EST54.000.020.000.000.00-5050.00%
XOM220128P000550002022-01-26 2:46PM EST55.000.010.000.000.00-8050.00%
XOM220128P000560002022-01-25 11:40AM EST56.000.010.000.000.00-4050.00%
XOM220128P000570002022-01-24 2:58PM EST57.000.020.000.000.00-76050.00%
XOM220128P000580002022-01-25 10:41AM EST58.000.010.000.000.00-1050.00%
XOM220128P000590002022-01-24 1:19PM EST59.000.020.000.000.00-27050.00%
XOM220128P000600002022-01-26 10:44AM EST60.000.010.000.000.00-550050.00%
XOM220128P000610002022-01-27 9:37AM EST61.000.010.000.000.00-2050.00%
XOM220128P000620002022-01-26 1:27PM EST62.000.010.000.000.00-1,091050.00%
XOM220128P000630002022-01-27 1:35PM EST63.000.010.000.000.00-2050.00%
XOM220128P000640002022-01-26 3:08PM EST64.000.020.000.000.00-256050.00%
XOM220128P000650002022-01-27 3:58PM EST65.000.010.000.000.00-37050.00%
XOM220128P000660002022-01-27 12:31PM EST66.000.010.000.000.00-5050.00%
XOM220128P000670002022-01-27 3:30PM EST67.000.010.000.000.00-11050.00%
XOM220128P000680002022-01-27 1:31PM EST68.000.020.000.000.00-32050.00%
XOM220128P000690002022-01-27 3:39PM EST69.000.020.000.000.00-141050.00%
XOM220128P000700002022-01-27 3:59PM EST70.000.030.000.000.00-710025.00%
XOM220128P000710002022-01-27 3:58PM EST71.000.050.000.000.00-217025.00%
XOM220128P000720002022-01-27 3:59PM EST72.000.090.000.000.00-1,434025.00%
XOM220128P000730002022-01-27 3:55PM EST73.000.150.000.000.00-1,805012.50%
XOM220128P000740002022-01-27 3:59PM EST74.000.310.000.000.00-6,42006.25%
XOM220128P000750002022-01-27 3:59PM EST75.000.650.000.000.00-4,90801.56%
XOM220128P000760002022-01-27 3:59PM EST76.001.200.000.000.00-2,45500.00%
XOM220128P000770002022-01-27 3:56PM EST77.002.070.000.000.00-6,69400.00%
XOM220128P000780002022-01-27 1:01PM EST78.003.660.000.000.00-30200.00%
XOM220128P000790002022-01-26 3:27PM EST79.005.100.000.000.00-100.00%
XOM220128P000800002022-01-26 2:46PM EST80.005.500.000.000.00-200.00%
XOM220128P000830002022-01-24 3:27PM EST83.0011.130.000.000.00-200.00%
XOM220128P000850002022-01-26 10:11AM EST85.009.640.000.000.00-1000.00%