UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.25+0.80 (+0.90%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220812C000600002022-07-07 12:45PM EDT60.0026.4028.2528.850.00--20.00%
XOM220812C000650002022-07-06 11:13AM EDT65.0016.9723.5023.800.00--00.00%
XOM220812C000700002022-07-15 9:37AM EDT70.0013.7019.2019.400.00--196.48%
XOM220812C000710002022-07-25 11:42AM EDT71.0018.7518.3018.450.00--0105.86%
XOM220812C000720002022-07-25 10:32AM EDT72.0016.5017.2517.450.00--396.48%
XOM220812C000740002022-07-27 11:10AM EDT74.0016.8015.3015.450.00-7789.45%
XOM220812C000750002022-07-18 10:13AM EDT75.0013.0014.3014.450.00-1484.18%
XOM220812C000760002022-07-13 2:10PM EDT76.0010.1013.2513.400.00-1171.88%
XOM220812C000770002022-08-05 2:11PM EDT77.0012.1912.3012.400.00-2670.51%
XOM220812C000780002022-07-21 2:33PM EDT78.009.8511.2511.400.00-2262.11%
XOM220812C000790002022-08-04 12:18PM EDT79.009.5710.2510.450.00-21160.16%
XOM220812C000800002022-08-08 11:00AM EDT80.009.139.259.40+0.03+0.33%814452.15%
XOM220812C000810002022-08-08 10:25AM EDT81.007.858.308.45-0.30-3.68%110152.25%
XOM220812C000820002022-08-08 10:45AM EDT82.006.557.257.45-0.30-4.38%220252.34%
XOM220812C000830002022-08-08 12:12PM EDT83.006.356.356.45+0.45+7.63%310346.58%
XOM220812C000840002022-08-08 11:04AM EDT84.005.355.355.50-0.05-0.93%77043.36%
XOM220812C000850002022-08-08 1:17PM EDT85.004.524.404.55+0.24+5.61%5945639.45%
XOM220812C000860002022-08-08 1:16PM EDT86.003.633.553.65+0.26+7.72%2930936.57%
XOM220812C000870002022-08-08 1:01PM EDT87.002.682.712.78+0.02+0.75%11125533.30%
XOM220812C000880002022-08-08 1:22PM EDT88.001.992.002.05+0.30+17.75%97285732.23%
XOM220812C000890002022-08-08 1:34PM EDT89.001.381.371.43+0.20+16.95%1,32170331.25%
XOM220812C000900002022-08-08 1:36PM EDT90.000.910.910.93+0.08+9.64%4,3031,79530.32%
XOM220812C000910002022-08-08 1:36PM EDT91.000.590.560.58+0.04+7.27%1,1821,33630.13%
XOM220812C000920002022-08-08 1:30PM EDT92.000.330.320.34-0.01-2.94%1,4691,74429.98%
XOM220812C000930002022-08-08 1:31PM EDT93.000.180.190.20-0.05-21.74%9182,12930.47%
XOM220812C000940002022-08-08 1:23PM EDT94.000.120.100.12-0.02-14.29%8431,71031.35%
XOM220812C000950002022-08-08 1:24PM EDT95.000.070.060.08-0.03-30.00%1,2562,40833.01%
XOM220812C000960002022-08-08 1:36PM EDT96.000.040.040.05-0.06-60.00%1,2942,14834.18%
XOM220812C000970002022-08-08 1:19PM EDT97.000.030.020.03-0.02-40.00%15298435.16%
XOM220812C000980002022-08-08 12:58PM EDT98.000.020.020.03-0.02-50.00%171,17338.67%
XOM220812C000990002022-08-08 1:19PM EDT99.000.020.000.030.00-312,46242.19%
XOM220812C001000002022-08-08 1:16PM EDT100.000.020.010.02-0.01-33.33%1431,27942.97%
XOM220812C001010002022-08-08 12:28PM EDT101.000.010.000.01-0.02-66.67%830242.19%
XOM220812C001020002022-08-08 9:48AM EDT102.000.020.000.010.00-3222045.31%
XOM220812C001030002022-08-05 2:52PM EDT103.000.010.000.030.00-276750.78%
XOM220812C001040002022-08-08 9:32AM EDT104.000.020.000.020.00-13251.56%
XOM220812C001050002022-08-05 3:59PM EDT105.000.020.000.020.00-1733354.69%
XOM220812C001060002022-08-02 12:07PM EDT106.000.080.000.020.00-262656.25%
XOM220812C001070002022-08-02 3:27PM EDT107.000.050.000.020.00-116259.38%
XOM220812C001080002022-08-05 3:12PM EDT108.000.010.000.030.00-1165.63%
XOM220812C001090002022-08-02 1:59PM EDT109.000.020.000.030.00-3467.97%
XOM220812C001100002022-08-04 11:43AM EDT110.000.010.000.010.00-7176762.50%
XOM220812C001150002022-08-05 3:59PM EDT115.000.010.000.020.00-5632479.69%
XOM220812C001200002022-08-05 3:01PM EDT120.000.020.000.030.00-1495.31%
XOM220812C001300002022-07-12 11:36AM EDT130.000.030.000.030.00--2118.75%
XOM220812C001350002022-08-05 3:06PM EDT135.000.030.000.030.00-11128.13%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220812P000550002022-07-14 3:54PM EDT55.000.100.000.010.00-7138137.50%
XOM220812P000600002022-08-01 10:58AM EDT60.000.010.000.010.00-516115.63%
XOM220812P000650002022-08-04 3:54PM EDT65.000.020.000.030.00-2130104.69%
XOM220812P000700002022-08-08 12:12PM EDT70.000.010.000.020.00-872879.69%
XOM220812P000710002022-08-04 3:56PM EDT71.000.050.000.030.00-152578.13%
XOM220812P000720002022-08-05 12:41PM EDT72.000.020.000.030.00-820674.22%
XOM220812P000730002022-08-05 11:34AM EDT73.000.020.000.030.00-29029570.31%
XOM220812P000740002022-08-05 2:35PM EDT74.000.020.000.030.00-33765.63%
XOM220812P000750002022-08-08 12:13PM EDT75.000.010.000.03-0.03-75.00%160360.94%
XOM220812P000760002022-08-08 1:19PM EDT76.000.010.010.02-0.04-80.00%22114557.03%
XOM220812P000770002022-08-08 12:12PM EDT77.000.030.020.03-0.02-40.00%7272356.64%
XOM220812P000780002022-08-08 11:12AM EDT78.000.030.020.03-0.03-50.00%2114352.34%
XOM220812P000790002022-08-08 1:20PM EDT79.000.030.030.04-0.04-57.14%16527250.39%
XOM220812P000800002022-08-08 1:20PM EDT80.000.050.050.06-0.08-61.54%26368850.00%
XOM220812P000810002022-08-08 1:11PM EDT81.000.100.070.09-0.07-41.18%12666448.83%
XOM220812P000820002022-08-08 1:14PM EDT82.000.120.110.13-0.12-50.00%8462047.27%
XOM220812P000830002022-08-08 1:22PM EDT83.000.180.170.19-0.18-50.00%19977546.00%
XOM220812P000840002022-08-08 1:15PM EDT84.000.260.260.28-0.23-46.94%42874644.92%
XOM220812P000850002022-08-08 1:26PM EDT85.000.390.390.42-0.35-47.30%6951,11844.29%
XOM220812P000860002022-08-08 1:28PM EDT86.000.620.580.63-0.40-39.22%39674544.24%
XOM220812P000870002022-08-08 1:32PM EDT87.000.930.860.89-0.47-33.57%29770043.65%
XOM220812P000880002022-08-08 1:34PM EDT88.001.271.221.27-0.58-31.35%7651,02244.19%
XOM220812P000890002022-08-08 1:29PM EDT89.001.811.681.72-0.67-27.02%6311,02944.29%
XOM220812P000900002022-08-08 1:15PM EDT90.002.252.272.33-0.80-26.23%2501,73046.19%
XOM220812P000910002022-08-08 12:55PM EDT91.003.052.973.05-0.40-11.59%1940348.93%
XOM220812P000920002022-08-08 1:26PM EDT92.003.843.853.90-0.70-15.42%3882552.88%
XOM220812P000930002022-08-08 12:55PM EDT93.004.704.654.85-0.46-8.91%71,81557.08%
XOM220812P000940002022-08-08 1:00PM EDT94.005.755.555.75-0.27-4.49%2236361.23%
XOM220812P000950002022-08-08 12:31PM EDT95.006.706.506.70-0.55-7.59%346866.26%
XOM220812P000960002022-08-05 1:38PM EDT96.007.857.507.650.00-321971.68%
XOM220812P000970002022-08-05 3:36PM EDT97.008.878.458.650.00-127376.81%
XOM220812P000980002022-08-05 1:32PM EDT98.009.849.509.650.00-11883.50%
XOM220812P000990002022-08-08 11:28AM EDT99.0010.4010.4510.65-0.30-2.80%1588.18%
XOM220812P001000002022-08-08 10:59AM EDT100.0011.7011.4011.60-0.22-1.85%136991.60%
XOM220812P001010002022-08-03 9:54AM EDT101.007.8512.4012.600.00-3996.83%
XOM220812P001020002022-08-08 9:34AM EDT102.0013.7013.4513.65-0.25-1.79%26104.00%
XOM220812P001030002022-07-28 12:10PM EDT103.0011.3014.4014.550.00--3105.76%
XOM220812P001040002022-08-08 10:05AM EDT104.0015.6515.4515.60+5.40+52.68%31112.79%
XOM220812P001050002022-08-03 12:04PM EDT105.0014.1016.4016.600.00-12116.41%
XOM220812P001090002022-08-04 10:26AM EDT109.0020.2520.4520.600.00--1135.64%