UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.93+0.00 (+0.01%)
As of 12:31PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220128C000500002022-01-20 9:50AM EST50.0022.4524.8525.100.00-2525194.53%
XOM220128C000510002021-12-23 9:43AM EST51.0010.8520.7521.600.00-110.00%
XOM220128C000550002022-01-05 10:04AM EST55.0012.0019.8520.000.00--1164.06%
XOM220128C000560002022-01-25 10:06AM EST56.0015.5518.8519.050.00-27128.13%
XOM220128C000570002022-01-25 11:18AM EST57.0016.5517.8518.100.00-13137.50%
XOM220128C000580002022-01-11 10:48AM EST58.0011.7416.8517.100.00-230129.69%
XOM220128C000590002022-01-25 11:29AM EST59.0014.9115.8516.000.00-14131.25%
XOM220128C000600002022-01-24 12:49PM EST60.0010.5514.9015.050.00-82273114.06%
XOM220128C000610002022-01-24 10:04AM EST61.009.4513.9014.050.00-28113107.03%
XOM220128C000620002022-01-26 11:18AM EST62.0013.0512.9013.10+4.45+51.74%111282107.42%
XOM220128C000630002022-01-26 10:16AM EST63.0012.1311.9012.10+0.26+2.19%639099.61%
XOM220128C000640002022-01-26 11:12AM EST64.0011.2510.9011.05+1.04+10.19%472785.16%
XOM220128C000650002022-01-26 11:55AM EST65.0010.109.9010.05+0.11+1.10%121,06277.73%
XOM220128C000660002022-01-26 12:10PM EST66.008.958.909.05-0.60-6.28%1789270.70%
XOM220128C000670002022-01-26 11:58AM EST67.007.957.908.10+0.30+3.92%33278069.14%
XOM220128C000680002022-01-26 11:52AM EST68.006.876.907.10-0.08-1.15%477861.33%
XOM220128C000690002022-01-26 10:58AM EST69.005.905.956.10-0.10-1.67%255457.42%
XOM220128C000700002022-01-26 10:50AM EST70.004.755.005.15-0.25-5.00%231,05854.69%
XOM220128C000710002022-01-26 11:50AM EST71.004.024.104.20-0.06-1.47%221,40251.95%
XOM220128C000720002022-01-26 11:42AM EST72.003.303.153.25+0.10+3.12%3172,15948.24%
XOM220128C000730002022-01-26 11:49AM EST73.002.362.332.42-0.09-3.67%3862,99445.41%
XOM220128C000740002022-01-26 12:02PM EST74.001.681.661.72-0.07-4.00%8073,27644.34%
XOM220128C000750002022-01-26 12:15PM EST75.001.061.071.09-0.10-8.62%9,9205,38341.41%
XOM220128C000760002022-01-26 12:16PM EST76.000.630.640.65-0.10-13.70%10,5713,07440.33%
XOM220128C000770002022-01-26 12:11PM EST77.000.360.360.38-0.05-12.20%8,1742,48340.92%
XOM220128C000780002022-01-26 12:16PM EST78.000.180.180.19-0.04-18.18%17,7021,33440.14%
XOM220128C000790002022-01-26 11:46AM EST79.000.110.100.100.00-59056041.02%
XOM220128C000800002022-01-26 12:14PM EST80.000.060.050.060.00-6271,01643.36%
XOM220128C000810002022-01-26 11:45AM EST81.000.040.030.040.00-23126146.09%
XOM220128C000820002022-01-26 11:54AM EST82.000.020.020.030.00-1137449.61%
XOM220128C000830002022-01-26 11:47AM EST83.000.020.020.030.00-165953.91%
XOM220128C000850002022-01-26 10:57AM EST85.000.010.010.030.00-22826662.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220128P000450002022-01-04 10:46AM EST45.000.010.000.010.00-150193.75%
XOM220128P000500002022-01-20 3:36PM EST50.000.020.000.010.00-1070156.25%
XOM220128P000510002022-01-24 10:32AM EST51.000.010.000.010.00-7679150.00%
XOM220128P000520002022-01-24 3:27PM EST52.000.010.000.010.00-283140.63%
XOM220128P000530002022-01-20 3:49PM EST53.000.010.000.010.00-4292134.38%
XOM220128P000540002022-01-24 1:34PM EST54.000.020.000.010.00-5276125.00%
XOM220128P000550002022-01-26 11:39AM EST55.000.010.000.010.00-3174118.75%
XOM220128P000560002022-01-25 11:40AM EST56.000.010.000.030.00-4250128.13%
XOM220128P000570002022-01-24 2:58PM EST57.000.020.000.020.00-76171115.63%
XOM220128P000580002022-01-25 10:41AM EST58.000.010.000.020.00-1178109.38%
XOM220128P000590002022-01-24 12:39PM EST59.000.020.000.020.00-271,346103.13%
XOM220128P000600002022-01-26 10:44AM EST60.000.010.000.010.00-5502,80787.50%
XOM220128P000610002022-01-25 1:03PM EST61.000.020.000.020.00-4156090.63%
XOM220128P000620002022-01-26 11:55AM EST62.000.010.000.02-0.01-50.00%1,06666782.81%
XOM220128P000630002022-01-26 11:19AM EST63.000.020.000.02-0.01-33.33%5070976.56%
XOM220128P000640002022-01-26 11:19AM EST64.000.020.010.020.00-21642574.22%
XOM220128P000650002022-01-26 11:29AM EST65.000.020.020.03-0.01-33.33%2443,65772.66%
XOM220128P000660002022-01-26 10:43AM EST66.000.030.020.03-0.01-25.00%121,10765.63%
XOM220128P000670002022-01-26 11:29AM EST67.000.030.030.04-0.02-40.00%981,75662.11%
XOM220128P000680002022-01-26 11:43AM EST68.000.040.040.05-0.02-33.33%1881,35257.42%
XOM220128P000690002022-01-26 11:47AM EST69.000.070.060.08-0.03-30.00%2151,94154.49%
XOM220128P000700002022-01-26 12:14PM EST70.000.110.100.12-0.04-26.67%4,1605,23451.56%
XOM220128P000710002022-01-26 12:15PM EST71.000.160.160.17-0.05-23.81%1771,33548.44%
XOM220128P000720002022-01-26 12:08PM EST72.000.270.260.28-0.09-25.00%1,9476,81646.19%
XOM220128P000730002022-01-26 12:15PM EST73.000.420.420.44-0.11-20.75%1,4882,22143.36%
XOM220128P000740002022-01-26 12:13PM EST74.000.700.680.72-0.11-13.58%3,5361,16041.80%
XOM220128P000750002022-01-26 12:16PM EST75.001.141.141.15-0.22-16.18%1,56788141.21%
XOM220128P000760002022-01-26 12:00PM EST76.001.641.661.71-0.31-15.90%4,82322240.14%
XOM220128P000770002022-01-26 11:25AM EST77.002.292.412.47-0.23-9.13%48117242.09%
XOM220128P000780002022-01-26 11:12AM EST78.003.003.153.25-0.30-9.09%13539.84%
XOM220128P000790002022-01-25 1:50PM EST79.004.354.054.250.00-1448.24%
XOM220128P000830002022-01-24 3:27PM EST83.0011.137.958.150.00-2266.02%
XOM220128P000850002022-01-26 10:11AM EST85.009.649.9510.10-4.91-33.75%101067.19%