UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.87+1.24 (+1.76%)
At close: 04:02PM EST
71.99 +0.12 (+0.17%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220121C000175002021-12-29 10:02AM EST17.5043.6054.1054.700.00-11468.75%
XOM220121C000200002022-01-05 10:56AM EST20.0047.4651.7052.050.00-142362.50%
XOM220121C000225002022-01-13 10:00AM EST22.5048.7549.2549.550.00-142387.50%
XOM220121C000250002022-01-14 1:40PM EST25.0046.4946.7546.95+4.04+9.52%146399.22%
XOM220121C000275002022-01-10 9:59AM EST27.5040.8544.2544.500.00-13275.00%
XOM220121C000300002022-01-14 11:02AM EST30.0041.7541.7541.95+1.13+2.78%11,069334.38%
XOM220121C000325002022-01-14 2:36PM EST32.5039.1539.2539.50+0.75+1.95%4113225.00%
XOM220121C000350002022-01-14 3:02PM EST35.0036.8036.7537.00+0.45+1.24%1538206.25%
XOM220121C000375002022-01-14 2:38PM EST37.5034.2034.2534.45+0.85+2.55%101,573255.47%
XOM220121C000400002022-01-14 10:12AM EST40.0032.0031.7031.95+0.79+2.53%272,901232.03%
XOM220121C000425002022-01-14 3:50PM EST42.5029.5029.2529.45+0.85+2.97%4514210.16%
XOM220121C000450002022-01-14 3:50PM EST45.0027.0026.7526.95+0.95+3.65%492,782189.84%
XOM220121C000475002022-01-14 2:50PM EST47.5024.2024.2524.50+0.20+0.83%113,327125.00%
XOM220121C000500002022-01-14 3:21PM EST50.0022.0021.7522.00+0.97+4.61%2554,774109.38%
XOM220121C000520002022-01-11 10:59AM EST52.0017.7018.9019.050.00-880.00%
XOM220121C000525002022-01-14 3:41PM EST52.5019.4019.2519.45+1.40+7.78%131,205133.59%
XOM220121C000530002022-01-10 11:47AM EST53.0015.1018.7519.000.00-213493.75%
XOM220121C000540002022-01-11 9:55AM EST54.0015.1516.9017.100.00-550.00%
XOM220121C000550002022-01-14 3:49PM EST55.0017.0016.8016.95+0.83+5.13%1695,07881.25%
XOM220121C000560002022-01-11 2:29PM EST56.0015.1015.8016.000.00-113494.53%
XOM220121C000570002022-01-07 12:32PM EST57.0012.0014.8014.950.00-11771.88%
XOM220121C000575002022-01-14 12:59PM EST57.5013.8314.3014.50+0.77+5.90%32,86685.94%
XOM220121C000580002022-01-07 11:43AM EST58.0010.5713.8014.000.00-29382.81%
XOM220121C000590002022-01-12 12:59PM EST59.0011.8612.8013.000.00-17,27877.34%
XOM220121C000600002022-01-14 3:56PM EST60.0011.8811.8011.95+1.43+13.68%71135,28856.25%
XOM220121C000610002022-01-14 11:52AM EST61.0010.5810.8011.00+0.71+7.19%11,34365.63%
XOM220121C000620002022-01-14 11:58AM EST62.009.529.8010.00+0.52+5.78%85,33960.16%
XOM220121C000625002022-01-14 3:53PM EST62.509.329.309.50+1.22+15.06%33325,60557.03%
XOM220121C000630002022-01-14 2:03PM EST63.008.908.809.00+1.29+16.95%221,52554.30%
XOM220121C000640002022-01-14 2:44PM EST64.007.667.808.00+0.86+12.65%475,44363.67%
XOM220121C000650002022-01-14 3:52PM EST65.007.006.807.00+1.20+20.69%6,66550,57156.84%
XOM220121C000660002022-01-14 3:52PM EST66.006.005.806.00+1.30+27.66%161,55350.00%
XOM220121C000670002022-01-14 3:33PM EST67.004.924.855.00+1.16+30.85%12398742.97%
XOM220121C000675002022-01-14 3:49PM EST67.504.504.354.55+1.20+36.36%31615,13143.07%
XOM220121C000680002022-01-14 3:57PM EST68.003.983.904.05+1.09+37.72%1802,10339.36%
XOM220121C000690002022-01-14 3:56PM EST69.003.052.973.15+0.96+45.93%1832,23036.82%
XOM220121C000700002022-01-14 3:59PM EST70.002.232.182.25+0.82+58.16%6,72839,00532.13%
XOM220121C000710002022-01-14 3:57PM EST71.001.491.471.54+0.60+67.42%1,2293,27031.45%
XOM220121C000720002022-01-14 3:59PM EST72.000.940.610.66+0.38+67.86%1,7914,83721.53%
XOM220121C000725002022-01-14 3:59PM EST72.500.740.700.74+0.34+85.00%7,91515,07130.37%
XOM220121C000730002022-01-14 3:59PM EST73.000.560.380.40+0.25+80.65%26166425.10%
XOM220121C000740002022-01-14 3:59PM EST74.000.320.210.23+0.14+77.78%3883,32527.34%
XOM220121C000750002022-01-14 3:59PM EST75.000.180.160.19+0.08+80.00%2,47928,29732.81%
XOM220121C000760002022-01-14 3:55PM EST76.000.100.080.09+0.03+42.86%2918232.62%
XOM220121C000770002022-01-14 3:55PM EST77.000.060.050.06+0.02+50.00%4425835.16%
XOM220121C000775002022-01-14 3:18PM EST77.500.040.030.05+0.01+33.33%335,21436.52%
XOM220121C000780002022-01-14 2:24PM EST78.000.030.030.050.00-25439.06%
XOM220121C000790002022-01-12 11:35AM EST79.000.050.020.03+0.05--140.23%
XOM220121C000800002022-01-14 3:17PM EST80.000.010.010.02-0.02-66.67%12816,52042.19%
XOM220121C000810002022-01-12 3:40PM EST81.000.030.010.03+0.03--349.22%
XOM220121C000825002022-01-13 12:50PM EST82.500.020.000.030.00-54,54150.78%
XOM220121C000850002022-01-14 2:16PM EST85.000.020.000.03+0.01+100.00%16,16059.38%
XOM220121C000900002022-01-12 3:13PM EST90.000.030.000.010.00-14,74368.75%
XOM220121C000950002022-01-03 9:37AM EST95.000.010.000.020.00-62,18689.06%
XOM220121C001000002022-01-13 9:53AM EST100.000.010.000.010.00-215,19896.88%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220121P000175002021-12-13 3:21PM EST17.500.010.000.000.00-86050.00%
XOM220121P000200002022-01-03 3:23PM EST20.000.010.000.040.00-10992406.25%
XOM220121P000225002021-12-31 3:33PM EST22.500.010.000.020.00-55,725350.00%
XOM220121P000250002022-01-11 9:37AM EST25.000.010.000.010.00-107,404300.00%
XOM220121P000275002022-01-03 10:39AM EST27.500.010.000.030.00-611,167300.00%
XOM220121P000300002021-12-27 9:38AM EST30.000.010.000.010.00-49,808250.00%
XOM220121P000325002022-01-04 2:12PM EST32.500.010.000.020.00-1014,729240.63%
XOM220121P000350002022-01-05 9:30AM EST35.000.010.000.070.00-3013,757251.56%
XOM220121P000375002022-01-06 12:04PM EST37.500.020.000.020.00-1012,138200.00%
XOM220121P000400002022-01-14 1:14PM EST40.000.010.000.010.00-120,460168.75%
XOM220121P000425002022-01-13 10:31AM EST42.500.010.000.010.00-1010,144156.25%
XOM220121P000450002022-01-14 1:14PM EST45.000.010.000.010.00-124,838137.50%
XOM220121P000475002022-01-14 10:54AM EST47.500.020.000.01+0.01+100.00%210,914125.00%
XOM220121P000500002022-01-14 12:39PM EST50.000.010.000.010.00-8225,154109.38%
XOM220121P000510002022-01-05 9:31AM EST51.000.030.000.020.00-1645110.94%
XOM220121P000520002022-01-04 11:20AM EST52.000.040.000.020.00-52166104.69%
XOM220121P000525002022-01-14 11:15AM EST52.500.010.000.020.00-1213,078103.13%
XOM220121P000530002022-01-12 12:24PM EST53.000.010.000.020.00-258698.44%
XOM220121P000540002022-01-11 10:27AM EST54.000.010.000.020.00-111493.75%
XOM220121P000550002022-01-14 3:20PM EST55.000.020.000.02+0.01+100.00%2824,02587.50%
XOM220121P000560002022-01-14 12:14PM EST56.000.010.000.02-0.01-50.00%11,52082.81%
XOM220121P000570002022-01-10 3:33PM EST57.000.020.000.030.00-3878281.25%
XOM220121P000575002022-01-14 3:50PM EST57.500.020.010.03-0.01-33.33%1813,52981.25%
XOM220121P000580002022-01-14 12:28PM EST58.000.010.000.030.00-93,53675.78%
XOM220121P000590002022-01-14 11:00AM EST59.000.010.000.03-0.01-50.00%27,63170.31%
XOM220121P000600002022-01-14 2:57PM EST60.000.010.010.03-0.01-50.00%1421,80567.19%
XOM220121P000610002022-01-14 11:40AM EST61.000.020.000.030.00-13,28659.38%
XOM220121P000620002022-01-14 3:19PM EST62.000.020.000.03-0.01-33.33%61,41854.69%
XOM220121P000625002022-01-14 2:02PM EST62.500.030.000.030.00-4413,05251.56%
XOM220121P000630002022-01-14 1:58PM EST63.000.020.000.03-0.02-50.00%411,17854.30%
XOM220121P000640002022-01-14 12:00PM EST64.000.020.000.03-0.03-60.00%934,64948.83%
XOM220121P000650002022-01-14 3:50PM EST65.000.020.010.04-0.07-77.78%85629,52245.31%
XOM220121P000660002022-01-14 2:35PM EST66.000.050.010.05-0.08-61.54%1522,61141.02%
XOM220121P000670002022-01-14 2:42PM EST67.000.080.040.06-0.12-60.00%2731,89236.33%
XOM220121P000675002022-01-14 3:37PM EST67.500.060.060.08-0.19-76.00%2993,91035.16%
XOM220121P000680002022-01-14 3:59PM EST68.000.100.090.10-0.21-67.74%1,5704,54233.59%
XOM220121P000690002022-01-14 3:58PM EST69.000.180.180.19-0.30-62.50%1,6354,41132.23%
XOM220121P000700002022-01-14 3:59PM EST70.000.350.330.35-0.46-56.79%4,4066,98230.96%
XOM220121P000710002022-01-14 3:53PM EST71.000.620.610.64-0.70-53.03%4,7592,22530.47%
XOM220121P000720002022-01-14 3:55PM EST72.001.071.621.65-0.86-44.56%57123047.17%
XOM220121P000725002022-01-14 3:59PM EST72.501.351.321.40-0.54-28.57%76712631.30%
XOM220121P000730002022-01-14 3:58PM EST73.001.662.312.44-0.89-34.90%165051.81%
XOM220121P000740002022-01-14 3:29PM EST74.002.433.203.25-1.07-30.57%81458.20%
XOM220121P000750002022-01-14 3:57PM EST75.003.253.203.35-0.60-15.58%5620734.38%
XOM220121P000775002022-01-05 3:55PM EST77.5010.705.555.750.00-14743.85%
XOM220121P000800002022-01-13 2:46PM EST80.008.958.058.250.00-6010457.42%
XOM220121P000825002021-12-09 11:28AM EST82.5020.2713.5513.700.00-200197.07%
XOM220121P000850002021-12-15 11:24AM EST85.0024.3013.0013.250.00-1581.84%
XOM220121P000900002021-11-12 12:47PM EST90.0026.3527.8528.600.00-221476.51%
XOM220121P000950002021-11-10 6:53AM EST95.0033.9531.8532.100.00-1520473.83%
XOM220121P001000002021-12-30 3:18PM EST100.0039.1028.0028.250.00-20063141.41%