UK markets close in 7 hours 38 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.95+0.50 (+0.57%)
At close: 04:03PM EDT
89.05 +0.10 (+0.11%)
After hours: 07:59PM EDT
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 EDT70.0013.700.000.000.00--00.00%
XOM220812C000710002022-07-25 11:42AM EDT71.0018.750.000.000.00--00.00%
XOM220812C000720002022-07-25 10:32AM EDT72.0016.500.000.000.00--00.00%
XOM220812C000740002022-07-27 11:10AM EDT74.0016.800.000.000.00-700.00%
XOM220812C000750002022-07-18 10:13AM EDT75.0013.000.000.000.00-100.00%
XOM220812C000760002022-07-13 2:10PM EDT76.0010.100.000.000.00-100.00%
XOM220812C000770002022-08-05 2:11PM EDT77.0012.190.000.000.00-200.00%
XOM220812C000780002022-07-21 2:33PM EDT78.009.850.000.000.00-200.00%
XOM220812C000790002022-08-04 12:18PM EDT79.009.570.000.000.00-200.00%
XOM220812C000800002022-08-08 3:45PM EDT80.009.150.000.000.00-1900.00%
XOM220812C000810002022-08-08 10:25AM EDT81.007.850.000.000.00-100.00%
XOM220812C000820002022-08-08 10:45AM EDT82.006.550.000.000.00-200.00%
XOM220812C000830002022-08-08 12:12PM EDT83.006.350.000.000.00-300.00%
XOM220812C000840002022-08-08 11:04AM EDT84.005.350.000.000.00-700.00%
XOM220812C000850002022-08-08 3:50PM EDT85.004.230.000.000.00-6000.00%
XOM220812C000860002022-08-08 3:27PM EDT86.003.450.000.000.00-3400.00%
XOM220812C000870002022-08-08 3:52PM EDT87.002.460.000.000.00-13100.00%
XOM220812C000880002022-08-08 3:42PM EDT88.001.840.000.000.00-98200.00%
XOM220812C000890002022-08-08 3:59PM EDT89.001.160.000.000.00-1,58800.20%
XOM220812C000900002022-08-08 3:59PM EDT90.000.740.000.000.00-5,61203.13%
XOM220812C000910002022-08-08 3:59PM EDT91.000.450.000.000.00-1,54106.25%
XOM220812C000920002022-08-08 3:59PM EDT92.000.260.000.000.00-1,65606.25%
XOM220812C000930002022-08-08 3:53PM EDT93.000.140.000.000.00-991012.50%
XOM220812C000940002022-08-08 3:59PM EDT94.000.100.000.000.00-925012.50%
XOM220812C000950002022-08-08 3:49PM EDT95.000.050.000.000.00-1,335012.50%
XOM220812C000960002022-08-08 3:49PM EDT96.000.040.000.000.00-1,349012.50%
XOM220812C000970002022-08-08 3:59PM EDT97.000.020.000.000.00-210025.00%
XOM220812C000980002022-08-08 3:56PM EDT98.000.030.000.000.00-64025.00%
XOM220812C000990002022-08-08 2:00PM EDT99.000.010.000.000.00-33025.00%
XOM220812C001000002022-08-08 3:36PM EDT100.000.010.000.000.00-231025.00%
XOM220812C001010002022-08-08 3:59PM EDT101.000.010.000.000.00-12025.00%
XOM220812C001020002022-08-08 9:48AM EDT102.000.020.000.000.00-32025.00%
XOM220812C001030002022-08-08 2:59PM EDT103.000.020.000.000.00-1025.00%
XOM220812C001040002022-08-08 9:32AM EDT104.000.020.000.000.00-1025.00%
XOM220812C001050002022-08-05 3:59PM EDT105.000.020.000.000.00-17025.00%
XOM220812C001060002022-08-02 12:07PM EDT106.000.080.000.000.00-26050.00%
XOM220812C001070002022-08-02 3:27PM EDT107.000.050.000.000.00-11050.00%
XOM220812C001080002022-08-05 3:12PM EDT108.000.010.000.000.00-1050.00%
XOM220812C001090002022-08-02 1:59PM EDT109.000.020.000.000.00-3050.00%
XOM220812C001100002022-08-04 11:43AM EDT110.000.010.000.000.00-71050.00%
XOM220812C001150002022-08-05 3:59PM EDT115.000.010.000.000.00-56050.00%
XOM220812C001200002022-08-05 3:01PM EDT120.000.020.000.000.00-1050.00%
XOM220812C001300002022-07-12 11:36AM EDT130.000.030.000.000.00--050.00%
XOM220812C001350002022-08-05 3:06PM EDT135.000.030.000.000.00-1050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220812P000550002022-07-14 3:54PM EDT55.000.100.000.000.00-71050.00%
XOM220812P000600002022-08-01 10:58AM EDT60.000.010.000.000.00-5050.00%
XOM220812P000650002022-08-04 3:54PM EDT65.000.020.000.000.00-2050.00%
XOM220812P000700002022-08-08 12:12PM EDT70.000.010.000.000.00-8050.00%
XOM220812P000710002022-08-04 3:56PM EDT71.000.050.000.000.00-15050.00%
XOM220812P000720002022-08-05 12:41PM EDT72.000.020.000.000.00-8050.00%
XOM220812P000730002022-08-05 11:34AM EDT73.000.020.000.000.00-290050.00%
XOM220812P000740002022-08-05 2:35PM EDT74.000.020.000.000.00-3050.00%
XOM220812P000750002022-08-08 3:33PM EDT75.000.030.000.000.00-2050.00%
XOM220812P000760002022-08-08 1:19PM EDT76.000.010.000.000.00-221025.00%
XOM220812P000770002022-08-08 3:59PM EDT77.000.020.000.000.00-186025.00%
XOM220812P000780002022-08-08 2:31PM EDT78.000.020.000.000.00-22025.00%
XOM220812P000790002022-08-08 3:43PM EDT79.000.040.000.000.00-266025.00%
XOM220812P000800002022-08-08 3:59PM EDT80.000.060.000.000.00-374025.00%
XOM220812P000810002022-08-08 3:49PM EDT81.000.080.000.000.00-170025.00%
XOM220812P000820002022-08-08 3:49PM EDT82.000.130.000.000.00-126025.00%
XOM220812P000830002022-08-08 3:52PM EDT83.000.200.000.000.00-543012.50%
XOM220812P000840002022-08-08 3:56PM EDT84.000.290.000.000.00-459012.50%
XOM220812P000850002022-08-08 3:59PM EDT85.000.440.000.000.00-771012.50%
XOM220812P000860002022-08-08 3:59PM EDT86.000.670.000.000.00-43106.25%
XOM220812P000870002022-08-08 3:59PM EDT87.000.950.000.000.00-39106.25%
XOM220812P000880002022-08-08 3:53PM EDT88.001.400.000.000.00-92803.13%
XOM220812P000890002022-08-08 3:59PM EDT89.001.860.000.000.00-77500.00%
XOM220812P000900002022-08-08 3:52PM EDT90.002.560.000.000.00-31100.00%
XOM220812P000910002022-08-08 2:52PM EDT91.003.230.000.000.00-2500.00%
XOM220812P000920002022-08-08 1:26PM EDT92.003.840.000.000.00-3800.00%
XOM220812P000930002022-08-08 3:04PM EDT93.004.750.000.000.00-1700.00%
XOM220812P000940002022-08-08 1:00PM EDT94.005.750.000.000.00-2200.00%
XOM220812P000950002022-08-08 12:31PM EDT95.006.700.000.000.00-300.00%
XOM220812P000960002022-08-05 1:38PM EDT96.007.850.000.000.00-300.00%
XOM220812P000970002022-08-05 3:36PM EDT97.008.870.000.000.00-1200.00%
XOM220812P000980002022-08-05 1:32PM EDT98.009.840.000.000.00-100.00%
XOM220812P000990002022-08-08 11:28AM EDT99.0010.400.000.000.00-100.00%
XOM220812P001000002022-08-08 3:33PM EDT100.0011.650.000.000.00-1400.00%
XOM220812P001010002022-08-03 9:54AM EDT101.007.850.000.000.00-300.00%
XOM220812P001020002022-08-08 9:34AM EDT102.0013.700.000.000.00-200.00%
XOM220812P001030002022-08-08 2:07PM EDT103.0014.400.000.000.00-1000.00%
XOM220812P001040002022-08-08 10:05AM EDT104.0015.650.000.000.00-300.00%
XOM220812P001050002022-08-03 12:04PM EDT105.0014.100.000.000.00-100.00%
XOM220812P001080002022-08-08 2:07PM EDT108.0019.4019.8020.100.00-160155.08%
XOM220812P001090002022-08-08 2:07PM EDT109.0020.400.000.000.00-1600.00%
XOM220812P001250002022-08-08 10:05AM EDT125.0036.6536.7537.150.00-40230.08%
XOM220812P001300002022-08-08 10:05AM EDT130.0041.6541.7542.000.00-120243.85%