UK Markets close in 59 mins

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.79+0.62 (+0.86%)
As of 03:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120C000175002022-01-05 12:39PM EST17.5049.7947.2550.85+4.79+10.64%290.00%
XOM230120C000200002021-12-15 12:00PM EST20.0040.7545.0048.050.00-2220.00%
XOM230120C000225002021-12-17 9:42AM EST22.5038.0442.0044.700.00-10310.00%
XOM230120C000250002021-12-29 10:46AM EST25.0041.2539.7543.40+4.70+12.86%11340.00%
XOM230120C000300002022-01-05 12:34PM EST30.0037.2536.6036.95+1.50+4.20%213060.00%
XOM230120C000325002022-01-05 9:30AM EST32.5034.0034.0034.65+3.25+10.57%11630.00%
XOM230120C000350002022-01-05 3:55PM EST35.0031.7031.6031.95+0.70+2.26%142,0270.00%
XOM230120C000375002022-01-05 2:42PM EST37.5029.4528.4529.45+0.95+3.33%1343020.00%
XOM230120C000400002022-01-05 2:07PM EST40.0027.2225.8027.00+1.29+4.97%2562,1800.00%
XOM230120C000425002022-01-05 2:26PM EST42.5024.5024.1524.55+2.50+11.36%114340.00%
XOM230120C000450002022-01-05 3:47PM EST45.0021.7521.7022.00+0.78+3.72%321,5370.00%
XOM230120C000475002022-01-05 10:19AM EST47.5020.2019.3519.70+1.58+8.49%716500.00%
XOM230120C000500002022-01-05 3:47PM EST50.0017.2117.1017.40+0.61+3.67%17610,8200.00%
XOM230120C000525002022-01-05 3:01PM EST52.5015.3014.9515.35+0.85+5.88%443,0030.00%
XOM230120C000550002022-01-05 3:58PM EST55.0013.1513.0013.35+0.65+5.20%26612,7880.00%
XOM230120C000575002022-01-05 3:44PM EST57.5011.4011.2011.65+0.60+5.56%2418,3240.00%
XOM230120C000600002022-01-05 3:54PM EST60.009.809.809.90+0.55+5.95%2,54711,6370.00%
XOM230120C000625002022-01-05 2:40PM EST62.508.508.208.55+0.70+8.97%5411,1080.00%
XOM230120C000650002022-01-05 3:57PM EST65.007.106.907.25+0.60+9.23%2368,1290.00%
XOM230120C000675002022-01-05 3:32PM EST67.505.956.006.15+0.51+9.37%1266,2889.78%
XOM230120C000700002022-01-05 3:54PM EST70.005.055.005.15+0.65+14.77%35613,39612.65%
XOM230120C000725002022-01-05 3:33PM EST72.504.154.004.25+0.35+9.21%661,24114.23%
XOM230120C000750002022-01-05 3:16PM EST75.003.363.303.55+0.29+9.45%7185,27415.60%
XOM230120C000800002022-01-05 3:54PM EST80.002.272.192.40+0.25+12.38%9735,10117.29%
XOM230120C000850002022-01-05 3:40PM EST85.001.511.501.58+0.18+13.53%2324,31818.36%
XOM230120C000900002022-01-05 3:57PM EST90.001.020.951.08+0.10+10.87%1945,76219.46%
XOM230120C000950002022-01-05 3:07PM EST95.000.710.610.78+0.12+20.34%1002,56120.64%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230120P000175002022-01-05 10:52AM EST17.500.100.030.18-0.01-9.09%11775564.84%
XOM230120P000200002021-12-28 3:54PM EST20.000.230.050.230.00-139561.52%
XOM230120P000225002022-01-04 3:43PM EST22.500.200.000.320.00-154057.23%
XOM230120P000250002022-01-04 3:35PM EST25.000.300.050.430.00-21,02655.91%
XOM230120P000275002022-01-04 12:20PM EST27.500.150.000.920.00-197657.72%
XOM230120P000300002022-01-05 2:21PM EST30.000.450.350.48+0.05+12.50%610,93751.95%
XOM230120P000325002022-01-03 1:25PM EST32.500.500.501.130.00-14,21455.18%
XOM230120P000350002022-01-05 3:19PM EST35.000.610.600.69-0.08-11.59%35,14048.83%
XOM230120P000375002022-01-05 11:17AM EST37.500.880.630.90+0.04+4.76%517,00147.78%
XOM230120P000400002022-01-05 3:51PM EST40.001.000.931.09-0.11-9.91%174,39246.07%
XOM230120P000425002022-01-05 9:32AM EST42.501.200.961.70-0.18-13.04%24,11748.06%
XOM230120P000450002022-01-05 1:20PM EST45.001.471.351.72-0.20-11.98%711,83344.21%
XOM230120P000475002022-01-05 3:51PM EST47.501.981.922.21-0.09-4.35%1911,71743.99%
XOM230120P000500002022-01-05 12:53PM EST50.002.382.412.60-0.24-9.16%839,08942.64%
XOM230120P000525002022-01-05 3:27PM EST52.503.003.003.30-0.23-7.12%25,22142.79%
XOM230120P000550002022-01-05 3:23PM EST55.003.753.753.90-0.15-3.85%1,0825,46741.92%
XOM230120P000575002022-01-05 2:13PM EST57.504.404.604.90-0.40-8.33%263,38442.61%
XOM230120P000600002022-01-05 3:07PM EST60.005.605.555.75-0.30-5.08%1,8659,20242.13%
XOM230120P000625002022-01-05 11:31AM EST62.506.446.706.85-0.61-8.65%26,67042.33%
XOM230120P000650002022-01-05 2:42PM EST65.007.907.908.10-0.40-4.82%1253,05442.74%
XOM230120P000675002022-01-05 2:04PM EST67.509.149.259.55-0.56-5.77%51,25243.52%
XOM230120P000700002022-01-05 2:31PM EST70.0010.6510.8011.15-0.71-6.25%231,94944.50%
XOM230120P000725002022-01-03 9:44AM EST72.5015.6812.3013.000.00-1043346.02%
XOM230120P000750002022-01-05 1:58PM EST75.0013.8614.2514.60-1.40-9.17%152,15546.36%
XOM230120P000800002022-01-05 1:58PM EST80.0017.7318.0018.55-4.54-20.39%2559348.91%
XOM230120P000850002022-01-05 1:32PM EST85.0021.6522.2023.00-5.35-19.81%1333150.97%
XOM230120P000900002021-11-22 10:51AM EST90.0031.8030.7033.550.00-126471.36%
XOM230120P000950002021-12-30 3:16PM EST95.0037.3531.3532.150.00-2002556.90%