UK markets close in 4 hours

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.99-2.11 (-3.29%)
At close: 4:02PM EDT
61.45 -0.54 (-0.87%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210618C000175002021-05-20 9:35AM EDT17.5041.050.000.000.00-990.00%
XOM210618C000200002021-02-08 3:53PM EDT20.0032.1539.5544.000.00-2501,886.72%
XOM210618C000225002021-06-17 1:58PM EDT22.5039.850.000.000.00-180.00%
XOM210618C000250002021-05-21 9:50AM EDT25.0034.650.000.000.00-330.00%
XOM210618C000275002021-06-15 2:04PM EDT27.5036.500.000.000.00-120.00%
XOM210618C000300002021-06-17 2:58PM EDT30.0031.980.000.000.00-162310.00%
XOM210618C000325002021-06-02 3:17PM EDT32.5028.680.000.000.00-3260.00%
XOM210618C000350002021-06-17 2:53PM EDT35.0027.050.000.000.00-162440.00%
XOM210618C000375002021-06-16 11:13AM EDT37.5026.850.000.000.00-63290.00%
XOM210618C000400002021-06-17 1:14PM EDT40.0022.300.000.000.00-262610.00%
XOM210618C000425002021-06-17 12:51PM EDT42.5019.350.000.000.00-33760.00%
XOM210618C000450002021-06-17 2:00PM EDT45.0017.350.000.000.00-81,3790.00%
XOM210618C000475002021-06-17 9:35AM EDT47.5016.850.000.000.00-102610.00%
XOM210618C000500002021-06-17 12:32PM EDT50.0012.200.000.000.00-411,6740.00%
XOM210618C000510002021-06-04 10:20AM EDT51.009.960.000.000.00-320.00%
XOM210618C000520002021-06-11 11:36AM EDT52.0010.840.000.000.00-160.00%
XOM210618C000525002021-06-17 10:03AM EDT52.509.940.000.000.00-72150.00%
XOM210618C000530002021-06-15 10:29AM EDT53.0010.450.000.000.00-120.00%
XOM210618C000540002021-06-01 3:24PM EDT54.006.450.000.000.00-124130.00%
XOM210618C000550002021-06-17 3:28PM EDT55.007.070.000.000.00-936,5670.00%
XOM210618C000555002021-06-15 2:04PM EDT55.508.500.000.000.00-6800.00%
XOM210618C000560002021-06-11 2:15PM EDT56.006.700.000.000.00-2220.00%
XOM210618C000565002021-06-14 12:29PM EDT56.505.600.000.000.00-2800.00%
XOM210618C000570002021-06-15 3:55PM EDT57.007.340.000.000.00-3570.00%
XOM210618C000575002021-06-17 3:35PM EDT57.504.650.000.000.00-628,3930.00%
XOM210618C000580002021-06-17 2:49PM EDT58.004.100.000.000.00-96570.00%
XOM210618C000585002021-06-17 1:05PM EDT58.503.680.000.000.00-193830.00%
XOM210618C000590002021-06-17 3:30PM EDT59.003.220.000.000.00-188250.00%
XOM210618C000595002021-06-17 3:57PM EDT59.502.590.000.000.00-35130.00%
XOM210618C000600002021-06-17 3:57PM EDT60.002.110.000.000.00-1,18247,8890.00%
XOM210618C000605002021-06-17 2:29PM EDT60.501.710.000.000.00-4411,0870.00%
XOM210618C000610002021-06-17 3:51PM EDT61.001.350.000.000.00-1,6873,0960.00%
XOM210618C000615002021-06-17 3:58PM EDT61.500.750.000.000.00-4,0022,0830.00%
XOM210618C000620002021-06-17 3:59PM EDT62.000.450.000.000.00-7,0893,9760.20%
XOM210618C000625002021-06-17 3:59PM EDT62.500.220.000.000.00-12,31920,2816.25%
XOM210618C000630002021-06-17 3:59PM EDT63.000.100.000.000.00-4,9335,52912.50%
XOM210618C000635002021-06-17 3:57PM EDT63.500.050.000.000.00-3,8575,08812.50%
XOM210618C000640002021-06-17 3:56PM EDT64.000.040.000.000.00-20,8178,49812.50%
XOM210618C000645002021-06-17 3:46PM EDT64.500.030.000.000.00-2,5032,78225.00%
XOM210618C000650002021-06-17 3:46PM EDT65.000.020.000.000.00-21,82831,25525.00%
XOM210618C000655002021-06-17 3:15PM EDT65.500.010.000.000.00-8102,74225.00%
XOM210618C000660002021-06-17 1:26PM EDT66.000.020.000.000.00-6062,98825.00%
XOM210618C000665002021-06-17 11:56AM EDT66.500.010.000.000.00-1486725.00%
XOM210618C000670002021-06-17 1:20PM EDT67.000.010.000.000.00-352,18350.00%
XOM210618C000675002021-06-17 2:43PM EDT67.500.010.000.000.00-5578,84750.00%
XOM210618C000680002021-06-17 9:41AM EDT68.000.010.000.000.00-61,49250.00%
XOM210618C000690002021-06-17 11:07AM EDT69.000.010.000.000.00-874250.00%
XOM210618C000700002021-06-17 12:21PM EDT70.000.010.000.000.00-91512,82150.00%
XOM210618C000710002021-06-16 3:59PM EDT71.000.010.000.000.00-63865650.00%
XOM210618C000720002021-06-16 11:35AM EDT72.000.020.000.000.00-121250.00%
XOM210618C000725002021-06-16 3:15PM EDT72.500.010.000.000.00-5820750.00%
XOM210618C000730002021-06-16 3:11PM EDT73.000.020.000.000.00-9950.00%
XOM210618C000740002021-06-16 3:31PM EDT74.000.020.000.000.00-121250.00%
XOM210618C000750002021-06-17 2:09PM EDT75.000.010.000.000.00-214,30250.00%
XOM210618C000800002021-06-17 1:36PM EDT80.000.010.000.000.00-805,65250.00%
XOM210618C000850002021-06-17 1:36PM EDT85.000.010.000.000.00-703,78050.00%
XOM210618C000900002021-06-02 12:27PM EDT90.000.010.000.000.00-10045250.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210618P000175002021-03-18 10:55AM EDT17.500.040.000.080.00-1604987.50%
XOM210618P000200002021-06-11 3:17PM EDT20.000.010.000.000.00-499050.00%
XOM210618P000225002021-03-19 10:42AM EDT22.500.070.000.050.00-202,250762.50%
XOM210618P000250002021-05-27 2:45PM EDT25.000.010.000.000.00-16,59450.00%
XOM210618P000275002021-05-25 3:30PM EDT27.500.010.000.000.00-417,79750.00%
XOM210618P000300002021-06-04 11:37AM EDT30.000.010.000.000.00-18,87350.00%
XOM210618P000325002021-05-26 10:21AM EDT32.500.010.000.000.00-2021,21050.00%
XOM210618P000350002021-06-03 12:56PM EDT35.000.020.000.000.00-1032,98650.00%
XOM210618P000375002021-06-15 2:55PM EDT37.500.010.000.000.00-26,87950.00%
XOM210618P000400002021-06-09 1:34PM EDT40.000.010.000.000.00-317,33050.00%
XOM210618P000425002021-06-04 9:46AM EDT42.500.020.000.000.00-115,33950.00%
XOM210618P000450002021-06-14 10:18AM EDT45.000.010.000.000.00-17,23050.00%
XOM210618P000470002021-06-14 12:01AM EDT47.000.02-0.000.00--4450.00%
XOM210618P000475002021-06-17 12:32PM EDT47.500.010.000.000.00-305,00150.00%
XOM210618P000480002021-06-04 11:35AM EDT48.000.020.000.000.00-1250.00%
XOM210618P000500002021-06-17 3:15PM EDT50.000.010.000.000.00-1415,57350.00%
XOM210618P000510002021-06-04 11:30AM EDT51.000.040.000.000.00-140650.00%
XOM210618P000520002021-06-14 11:57AM EDT52.000.020.000.000.00-18850.00%
XOM210618P000525002021-06-17 12:02PM EDT52.500.020.000.000.00-108,44650.00%
XOM210618P000530002021-06-17 11:03AM EDT53.000.010.000.000.00-14750.00%
XOM210618P000540002021-06-14 3:39PM EDT54.000.020.000.000.00-221750.00%
XOM210618P000545002021-06-16 2:54PM EDT54.500.010.000.000.00-8213850.00%
XOM210618P000550002021-06-17 12:07PM EDT55.000.010.000.000.00-178,28750.00%
XOM210618P000555002021-06-11 10:32AM EDT55.500.030.000.000.00-1030750.00%
XOM210618P000560002021-06-16 3:53PM EDT56.000.010.000.000.00-332,01150.00%
XOM210618P000565002021-06-16 2:45PM EDT56.500.010.000.000.00-153650.00%
XOM210618P000570002021-06-17 3:37PM EDT57.000.020.000.000.00-288450.00%
XOM210618P000575002021-06-17 3:34PM EDT57.500.010.000.000.00-1837,67250.00%
XOM210618P000580002021-06-17 2:41PM EDT58.000.020.000.000.00-1571,03625.00%
XOM210618P000585002021-06-17 3:00PM EDT58.500.020.000.000.00-482,01825.00%
XOM210618P000590002021-06-17 1:27PM EDT59.000.030.000.000.00-291,87225.00%
XOM210618P000595002021-06-17 1:27PM EDT59.500.040.000.000.00-11139825.00%
XOM210618P000600002021-06-17 3:46PM EDT60.000.050.000.000.00-2,15118,36112.50%
XOM210618P000605002021-06-17 3:43PM EDT60.500.080.000.000.00-1,1952,47312.50%
XOM210618P000610002021-06-17 3:59PM EDT61.000.140.000.000.00-6,6713,68512.50%
XOM210618P000615002021-06-17 3:59PM EDT61.500.230.000.000.00-4,3412,4286.25%
XOM210618P000620002021-06-17 3:59PM EDT62.000.430.000.000.00-4,6771,8970.00%
XOM210618P000625002021-06-17 3:44PM EDT62.500.640.000.000.00-3,9716,6800.00%
XOM210618P000630002021-06-17 3:53PM EDT63.000.950.000.000.00-1,8511,2010.00%
XOM210618P000635002021-06-17 3:56PM EDT63.501.430.000.000.00-1,2022,3770.00%
XOM210618P000640002021-06-17 3:59PM EDT64.002.020.000.000.00-2,2091,9200.00%
XOM210618P000645002021-06-17 3:35PM EDT64.502.420.000.000.00-7883920.00%
XOM210618P000650002021-06-17 2:12PM EDT65.002.790.000.000.00-6418390.00%
XOM210618P000655002021-06-17 12:40PM EDT65.503.850.000.000.00-452150.00%
XOM210618P000660002021-06-17 2:33PM EDT66.003.820.000.000.00-37470.00%
XOM210618P000665002021-06-17 1:16PM EDT66.504.200.000.000.00-10110.00%
XOM210618P000670002021-06-16 1:38PM EDT67.003.700.000.000.00-150.00%
XOM210618P000675002021-06-14 11:46AM EDT67.505.310.000.000.00-3190.00%
XOM210618P000680002021-06-15 3:54PM EDT68.005.650.000.000.00-220.00%
XOM210618P000690002021-06-16 9:36AM EDT69.005.000.000.000.00-1330.00%
XOM210618P000700002021-06-15 10:00AM EDT70.006.450.000.000.00-660.00%
XOM210618P000725002021-06-09 3:08PM EDT72.509.480.000.000.00-1010.00%
XOM210618P000750002021-05-21 10:33AM EDT75.0015.360.000.000.00-10100.00%
XOM210618P000800002021-06-03 1:10PM EDT80.0018.950.000.000.00-140.00%
XOM210618P000850002021-03-23 3:25PM EDT85.0030.3529.0031.300.00-201,071.39%
XOM210618P000900002021-05-20 10:01AM EDT90.0031.600.000.000.00-210.00%