Australia markets open in 3 hours 50 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.72-1.13 (-1.78%)
As of 3:09PM EDT. Market open.
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--10.00%
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%
XOM211022C000510002021-10-21 11:16AM EDT51.0011.5411.5511.70-0.32-2.70%190.00%
XOM211022C000520002021-10-19 9:34AM EDT52.0010.8310.5510.700.00-2100.00%
XOM211022C000530002021-10-19 9:51AM EDT53.0010.009.559.700.00-5260.00%
XOM211022C000540002021-10-19 1:47PM EDT54.009.558.608.700.00-11200.00%
XOM211022C000550002021-10-21 1:18PM EDT55.007.627.607.70-0.83-9.82%42140.00%
XOM211022C000560002021-10-21 1:56PM EDT56.006.456.606.70-1.08-14.34%453460.00%
XOM211022C000570002021-10-21 12:15PM EDT57.005.855.605.70-0.79-11.90%115450.00%
XOM211022C000575002021-10-21 11:09AM EDT57.505.255.105.20-0.25-4.55%1640.00%
XOM211022C000580002021-10-21 1:52PM EDT58.004.474.604.70-1.33-22.93%261,2340.00%
XOM211022C000590002021-10-21 2:45PM EDT59.003.603.553.70-1.15-24.21%671,8480.00%
XOM211022C000600002021-10-21 2:45PM EDT60.002.592.622.69-1.26-32.73%5621,9210.00%
XOM211022C000610002021-10-21 2:47PM EDT61.001.631.631.69-1.18-41.99%2751,7270.00%
XOM211022C000620002021-10-21 2:25PM EDT62.000.740.720.78-1.15-60.85%4041,30415.92%
XOM211022C000625002021-10-21 2:54PM EDT62.500.410.390.41-1.00-70.92%2,5721,09615.63%
XOM211022C000630002021-10-21 2:52PM EDT63.000.200.180.20-0.82-80.39%6,2634,32017.38%
XOM211022C000640002021-10-21 2:46PM EDT64.000.030.040.05-0.36-92.31%6,9004,27121.68%
XOM211022C000650002021-10-21 2:54PM EDT65.000.010.010.02-0.10-90.91%1,9394,85027.34%
XOM211022C000660002021-10-21 2:37PM EDT66.000.010.000.01-0.02-66.67%1,3292,59632.81%
XOM211022C000670002021-10-20 2:43PM EDT67.000.010.000.010.00-17694440.63%
XOM211022C000680002021-10-21 10:29AM EDT68.000.010.000.010.00-168048.44%
XOM211022C000690002021-10-19 12:23PM EDT69.000.010.000.010.00-25751.56%
XOM211022C000700002021-10-21 1:12PM EDT70.000.010.000.010.00-326359.38%
XOM211022C000710002021-10-13 1:28PM EDT71.000.010.000.030.00-11374.22%
XOM211022C000750002021-10-11 2:25PM EDT75.000.010.000.030.00-1211101.56%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211022P000400002021-10-14 11:18AM EDT40.000.020.000.010.00-1065212.50%
XOM211022P000450002021-10-15 9:32AM EDT45.000.010.000.010.00-4122162.50%
XOM211022P000480002021-10-18 11:52AM EDT48.000.010.000.020.00-5323140.63%
XOM211022P000490002021-10-11 1:32PM EDT49.000.030.000.020.00-2977131.25%
XOM211022P000500002021-10-15 2:57PM EDT50.000.010.000.010.00-19361112.50%
XOM211022P000510002021-10-15 3:51PM EDT51.000.010.000.010.00-1339106.25%
XOM211022P000520002021-10-15 2:15PM EDT52.000.020.000.030.00-3350107.81%
XOM211022P000530002021-10-21 1:44PM EDT53.000.020.000.010.00-1035387.50%
XOM211022P000540002021-10-20 12:22PM EDT54.000.010.000.200.00-6289120.31%
XOM211022P000550002021-10-20 1:08PM EDT55.000.020.000.020.00-392975.00%
XOM211022P000560002021-10-21 2:03PM EDT56.000.010.000.010.00-483359.38%
XOM211022P000570002021-10-21 1:06PM EDT57.000.010.000.020.00-3697456.25%
XOM211022P000575002021-10-18 9:44AM EDT57.500.020.000.020.00-534251.56%
XOM211022P000580002021-10-21 11:16AM EDT58.000.010.000.020.00-591,01553.13%
XOM211022P000590002021-10-21 2:40PM EDT59.000.020.000.020.00-1061,07542.97%
XOM211022P000600002021-10-21 1:35PM EDT60.000.020.010.020.00-1262,03032.81%
XOM211022P000610002021-10-21 2:43PM EDT61.000.040.020.04+0.01+33.33%8491,61326.17%
XOM211022P000620002021-10-21 2:45PM EDT62.000.140.110.14+0.08+133.33%2,5413,33721.68%
XOM211022P000625002021-10-21 2:50PM EDT62.500.260.260.30+0.16+160.00%6141,20321.58%
XOM211022P000630002021-10-21 2:45PM EDT63.000.590.540.57+0.43+268.75%1,5841,76022.27%
XOM211022P000640002021-10-21 2:44PM EDT64.001.481.381.44+0.93+169.09%54371631.45%
XOM211022P000650002021-10-21 2:45PM EDT65.002.452.362.42+1.20+96.00%5610443.36%
XOM211022P000660002021-10-21 1:29PM EDT66.003.353.303.45+0.81+31.89%163350.00%
XOM211022P000670002021-10-21 10:59AM EDT67.003.784.304.45-0.44-10.43%1760.55%
XOM211022P000700002021-10-20 10:53AM EDT70.006.357.307.450.00-11189.84%
XOM211022P000720002021-10-18 2:27AM EDT72.0010.459.309.450.00--0107.81%