Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.27+3.35 (+3.64%)
At close: 04:03PM EDT
94.58 -0.69 (-0.72%)
Pre-market: 05:48AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221007C000630002022-09-27 11:07AM EDT63.0023.700.000.000.00--00.00%
XOM221007C000730002022-09-30 3:00PM EDT73.0014.750.000.000.00-100.00%
XOM221007C000740002022-09-28 3:06PM EDT74.0014.700.000.000.00--00.00%
XOM221007C000750002022-09-30 12:31PM EDT75.0013.500.000.000.00-600.00%
XOM221007C000760002022-09-27 12:33PM EDT76.009.900.000.000.00--00.00%
XOM221007C000780002022-09-26 1:30PM EDT78.007.300.000.000.00--00.00%
XOM221007C000790002022-10-03 11:27AM EDT79.0012.120.000.000.00-200.00%
XOM221007C000800002022-10-04 2:28PM EDT80.0015.050.000.000.00-800.00%
XOM221007C000810002022-09-27 2:14PM EDT81.005.710.000.000.00--00.00%
XOM221007C000820002022-10-04 10:48AM EDT82.0011.750.000.000.00-400.00%
XOM221007C000830002022-10-04 10:48AM EDT83.0010.500.000.000.00-400.00%
XOM221007C000840002022-10-03 3:51PM EDT84.008.160.000.000.00-3100.00%
XOM221007C000850002022-10-04 2:28PM EDT85.0010.100.000.000.00-2100.00%
XOM221007C000860002022-10-04 3:44PM EDT86.008.850.000.000.00-2500.00%
XOM221007C000870002022-10-04 3:21PM EDT87.007.690.000.000.00-3600.00%
XOM221007C000880002022-10-04 3:58PM EDT88.007.300.000.000.00-15700.00%
XOM221007C000890002022-10-04 3:58PM EDT89.006.330.000.000.00-16200.00%
XOM221007C000900002022-10-04 3:54PM EDT90.005.400.000.000.00-45200.00%
XOM221007C000910002022-10-04 3:59PM EDT91.004.610.000.000.00-1,07400.00%
XOM221007C000920002022-10-04 3:55PM EDT92.003.760.000.000.00-1,31800.00%
XOM221007C000930002022-10-04 3:59PM EDT93.002.960.000.000.00-4,98400.00%
XOM221007C000940002022-10-04 3:59PM EDT94.002.250.000.000.00-4,16200.00%
XOM221007C000950002022-10-04 3:59PM EDT95.001.620.000.000.00-5,36900.00%
XOM221007C000960002022-10-04 3:59PM EDT96.001.060.000.000.00-3,77903.13%
XOM221007C000970002022-10-04 3:59PM EDT97.000.710.000.000.00-3,76006.25%
XOM221007C000980002022-10-04 3:59PM EDT98.000.440.000.000.00-1,74206.25%
XOM221007C000990002022-10-04 3:59PM EDT99.000.290.000.000.00-797012.50%
XOM221007C001000002022-10-04 3:59PM EDT100.000.170.000.000.00-2,024012.50%
XOM221007C001010002022-10-04 3:59PM EDT101.000.120.000.000.00-391012.50%
XOM221007C001020002022-10-04 3:59PM EDT102.000.080.000.000.00-124025.00%
XOM221007C001030002022-10-04 3:59PM EDT103.000.050.000.000.00-173025.00%
XOM221007C001040002022-10-04 3:40PM EDT104.000.040.000.000.00-61025.00%
XOM221007C001050002022-10-04 3:52PM EDT105.000.030.000.000.00-83025.00%
XOM221007C001060002022-10-04 3:42PM EDT106.000.030.000.000.00-3025.00%
XOM221007C001070002022-10-04 3:41PM EDT107.000.020.000.000.00-9025.00%
XOM221007C001080002022-10-04 3:14PM EDT108.000.020.000.000.00-2025.00%
XOM221007C001090002022-09-26 10:18AM EDT109.000.020.000.000.00-5025.00%
XOM221007C001100002022-10-04 11:29AM EDT110.000.010.000.000.00-200050.00%
XOM221007C001110002022-10-03 12:35PM EDT111.000.010.000.000.00-1050.00%
XOM221007C001150002022-09-26 9:35AM EDT115.000.030.000.000.00-11050.00%
XOM221007C001200002022-09-16 10:50AM EDT120.000.020.000.000.00-100050.00%
XOM221007C001250002022-09-20 2:33PM EDT125.000.010.000.000.00-1050.00%
XOM221007C001300002022-09-23 10:34AM EDT130.000.020.000.000.00-1050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221007P000550002022-09-09 1:15PM EDT55.000.010.000.000.00-10050.00%
XOM221007P000600002022-09-28 10:46AM EDT60.000.010.000.000.00-10050.00%
XOM221007P000650002022-10-03 12:35PM EDT65.000.010.000.000.00-5050.00%
XOM221007P000660002022-09-28 3:28PM EDT66.000.010.000.000.00--050.00%
XOM221007P000670002022-09-29 10:28AM EDT67.000.030.000.000.00--050.00%
XOM221007P000680002022-09-27 1:43PM EDT68.000.080.000.000.00--050.00%
XOM221007P000700002022-10-03 12:35PM EDT70.000.010.000.000.00-26050.00%
XOM221007P000710002022-09-30 2:54PM EDT71.000.030.000.000.00-11050.00%
XOM221007P000720002022-10-04 9:37AM EDT72.000.010.000.000.00-10050.00%
XOM221007P000730002022-10-03 10:34AM EDT73.000.010.000.000.00-5050.00%
XOM221007P000740002022-10-04 3:50PM EDT74.000.010.000.000.00-207050.00%
XOM221007P000750002022-10-04 3:50PM EDT75.000.010.000.000.00-309050.00%
XOM221007P000760002022-10-04 3:50PM EDT76.000.010.000.000.00-76050.00%
XOM221007P000770002022-10-04 11:13AM EDT77.000.010.000.000.00-3050.00%
XOM221007P000780002022-10-04 2:08PM EDT78.000.020.000.000.00-34050.00%
XOM221007P000790002022-10-04 3:57PM EDT79.000.010.000.000.00-65050.00%
XOM221007P000800002022-10-04 3:48PM EDT80.000.020.000.000.00-155050.00%
XOM221007P000810002022-10-04 3:26PM EDT81.000.030.000.000.00-246050.00%
XOM221007P000820002022-10-04 3:52PM EDT82.000.030.000.000.00-45050.00%
XOM221007P000830002022-10-04 2:59PM EDT83.000.030.000.000.00-74025.00%
XOM221007P000840002022-10-04 3:22PM EDT84.000.040.000.000.00-223025.00%
XOM221007P000850002022-10-04 3:59PM EDT85.000.050.000.000.00-309025.00%
XOM221007P000860002022-10-04 3:49PM EDT86.000.070.000.000.00-1,289025.00%
XOM221007P000870002022-10-04 3:58PM EDT87.000.070.000.000.00-373025.00%
XOM221007P000880002022-10-04 3:57PM EDT88.000.090.000.000.00-692025.00%
XOM221007P000890002022-10-04 3:59PM EDT89.000.130.000.000.00-1,252025.00%
XOM221007P000900002022-10-04 3:59PM EDT90.000.190.000.000.00-6,674012.50%
XOM221007P000910002022-10-04 3:59PM EDT91.000.290.000.000.00-1,471012.50%
XOM221007P000920002022-10-04 3:59PM EDT92.000.410.000.000.00-2,280012.50%
XOM221007P000930002022-10-04 3:59PM EDT93.000.650.000.000.00-3,46106.25%
XOM221007P000940002022-10-04 3:59PM EDT94.000.980.000.000.00-95403.13%
XOM221007P000950002022-10-04 3:58PM EDT95.001.370.000.000.00-53900.78%
XOM221007P000960002022-10-04 3:58PM EDT96.001.850.000.000.00-18700.00%
XOM221007P000970002022-10-04 2:48PM EDT97.002.620.000.000.00-3200.00%
XOM221007P000980002022-10-04 3:22PM EDT98.003.750.000.000.00-500.00%
XOM221007P000990002022-10-04 2:46PM EDT99.004.300.000.000.00-1900.00%
XOM221007P001000002022-10-04 3:57PM EDT100.004.930.000.000.00-400.00%
XOM221007P001010002022-09-23 1:55PM EDT101.0015.440.000.000.00-100.00%
XOM221007P001020002022-10-04 11:53AM EDT102.007.550.000.000.00-300.00%
XOM221007P001030002022-10-04 11:57AM EDT103.008.600.000.000.00-240.00%
XOM221007P001040002022-08-30 9:32AM EDT104.008.3514.9016.650.00--0302.39%
XOM221007P001050002022-09-22 9:48AM EDT105.0013.200.000.000.00-100.00%
XOM221007P001060002022-09-06 10:03AM EDT106.0011.600.000.000.00-100.00%
XOM221007P001080002022-09-12 2:12PM EDT108.0010.750.000.000.00--00.00%