UK markets open in 4 hours 51 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.16-0.66 (-1.18%)
At close: 4:05PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210924C000480002021-09-16 11:09AM EDT48.007.707.157.300.00-2467.58%
XOM210924C000500002021-09-15 9:56AM EDT50.006.355.155.300.00-4711050.78%
XOM210924C000510002021-09-17 11:59AM EDT51.004.504.204.35-0.95-17.43%374355.47%
XOM210924C000520002021-09-17 3:40PM EDT52.003.343.253.40-1.02-23.39%5220348.83%
XOM210924C000530002021-09-17 3:58PM EDT53.002.442.362.44-0.43-14.98%12122540.23%
XOM210924C000540002021-09-17 3:46PM EDT54.001.651.561.62-0.64-27.95%4591,22636.33%
XOM210924C000550002021-09-17 3:59PM EDT55.000.910.910.94-0.49-35.00%1,4332,47533.35%
XOM210924C000560002021-09-17 3:59PM EDT56.000.460.450.47-0.29-38.67%2,1962,10931.74%
XOM210924C000570002021-09-17 3:59PM EDT57.000.200.190.21-0.17-45.95%1,4553,23331.45%
XOM210924C000580002021-09-17 3:58PM EDT58.000.090.080.09-0.07-43.75%8073,09932.23%
XOM210924C000590002021-09-17 3:58PM EDT59.000.040.040.05-0.04-50.00%2851,40435.16%
XOM210924C000600002021-09-17 2:58PM EDT60.000.030.010.03-0.02-40.00%4612,25538.28%
XOM210924C000610002021-09-17 2:43PM EDT61.000.010.000.03-0.02-66.67%1401,15844.53%
XOM210924C000620002021-09-17 12:59PM EDT62.000.010.010.020.00-341,15546.88%
XOM210924C000630002021-09-17 1:44PM EDT63.000.010.000.01-0.01-50.00%2563348.44%
XOM210924C000640002021-09-16 3:21PM EDT64.000.010.000.030.00-2111355.47%
XOM210924C000650002021-09-17 10:58AM EDT65.000.010.010.020.00-338460.94%
XOM210924C000700002021-09-16 3:20PM EDT70.000.010.000.010.00-120675.00%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210924P000400002021-09-03 2:28PM EDT40.000.040.000.020.00-160106107.81%
XOM210924P000450002021-09-17 1:32PM EDT45.000.020.010.040.00-29275080.47%
XOM210924P000480002021-09-17 3:15PM EDT48.000.040.040.05+0.01+33.33%419063.28%
XOM210924P000490002021-09-17 12:50PM EDT49.000.040.050.06-0.01-20.00%611857.42%
XOM210924P000500002021-09-17 3:47PM EDT50.000.060.060.070.00-541,88650.78%
XOM210924P000510002021-09-17 3:58PM EDT51.000.090.090.10+0.01+12.50%8434846.88%
XOM210924P000520002021-09-17 4:06PM EDT52.000.150.140.15+0.06+66.67%91875542.19%
XOM210924P000530002021-09-17 3:57PM EDT53.000.240.230.25+0.06+33.33%40895038.48%
XOM210924P000540002021-09-17 3:59PM EDT54.000.410.410.43+0.14+51.85%1,1961,37935.06%
XOM210924P000550002021-09-17 3:55PM EDT55.000.760.740.78+0.24+46.15%85886533.35%
XOM210924P000560002021-09-17 3:51PM EDT56.001.261.271.32+0.36+40.00%2,21391332.13%
XOM210924P000570002021-09-17 3:39PM EDT57.002.002.002.08+0.48+31.58%12534033.11%
XOM210924P000580002021-09-17 2:52PM EDT58.002.722.882.97+0.43+18.78%2934235.55%
XOM210924P000590002021-09-17 3:21PM EDT59.003.703.853.95+0.70+23.33%7416041.99%
XOM210924P000600002021-09-17 3:46PM EDT60.004.744.804.90+0.78+19.70%419243.36%
XOM210924P000610002021-09-15 2:30PM EDT61.004.845.755.900.00-205550.00%
XOM210924P000620002021-09-17 2:24PM EDT62.006.756.806.90+0.40+6.30%53456.64%
XOM210924P000630002021-09-15 12:46PM EDT63.006.957.757.900.00-305562.89%
XOM210924P000640002021-09-17 2:18PM EDT64.008.768.758.90+0.06+0.69%4468.75%
XOM210924P000650002021-08-16 9:39AM EDT65.009.399.809.900.00-1057.81%