XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230609C000700002023-06-05 1:20PM EDT70.0036.0538.3538.750.00-12225.00%
XOM230609C000750002023-06-02 11:02AM EDT75.0030.8533.3533.800.00-1014212.50%
XOM230609C000800002023-06-02 2:46PM EDT80.0025.9828.3528.850.00-11189.84%
XOM230609C000850002023-06-01 10:24AM EDT85.0017.0523.3523.800.00-13146.88%
XOM230609C000900002023-05-19 9:55AM EDT90.0017.2518.4018.800.00-22124.22%
XOM230609C000930002023-05-26 12:53PM EDT93.0012.5515.4515.800.00-11110.94%
XOM230609C000940002023-06-01 9:32AM EDT94.008.0014.4514.800.00--1104.30%
XOM230609C000950002023-06-07 3:37PM EDT95.0013.4513.3513.80+3.93+41.28%61486.72%
XOM230609C000960002023-05-30 1:08PM EDT96.0012.8512.4012.80+4.80+59.63%11386.72%
XOM230609C000970002023-05-31 3:50PM EDT97.005.9011.4511.750.00-1280.47%
XOM230609C000980002023-06-02 11:26AM EDT98.0010.2510.5010.70+2.50+32.26%15974.22%
XOM230609C000990002023-06-02 3:51PM EDT99.009.229.509.70+2.38+34.80%1031367.97%
XOM230609C001000002023-06-07 11:01AM EDT100.008.878.508.70+2.69+43.53%1210361.72%
XOM230609C001010002023-06-07 9:41AM EDT101.006.407.507.70+1.60+33.33%39855.47%
XOM230609C001020002023-06-07 3:19PM EDT102.006.576.506.70+2.17+49.32%8465759.77%
XOM230609C001030002023-06-07 1:09PM EDT103.005.855.505.75+2.48+73.59%1131,19256.25%
XOM230609C001040002023-06-07 3:55PM EDT104.004.404.504.80+1.96+80.33%981,01951.56%
XOM230609C001050002023-06-07 3:47PM EDT105.003.483.553.75+1.78+104.71%5071,91840.63%
XOM230609C001060002023-06-07 3:54PM EDT106.002.402.632.83+1.31+120.18%1,0532,68436.23%
XOM230609C001070002023-06-07 3:52PM EDT107.001.751.771.93+1.11+173.44%2,7034,92030.86%
XOM230609C001080002023-06-07 3:59PM EDT108.001.091.091.13+0.78+251.61%4,7775,77726.22%
XOM230609C001090002023-06-07 3:59PM EDT109.000.620.570.62+0.47+313.33%4,9182,20225.98%
XOM230609C001100002023-06-07 3:59PM EDT110.000.290.280.29+0.21+262.50%4,2563,82425.59%
XOM230609C001110002023-06-07 3:59PM EDT111.000.140.130.15+0.10+250.00%7321,12927.44%
XOM230609C001120002023-06-07 3:58PM EDT112.000.060.060.08+0.03+100.00%3321,08729.49%
XOM230609C001130002023-06-07 3:59PM EDT113.000.040.030.05+0.02+100.00%33562132.42%
XOM230609C001140002023-06-07 3:18PM EDT114.000.020.020.03+0.01+100.00%7666234.77%
XOM230609C001150002023-06-07 3:34PM EDT115.000.010.000.020.00-17271037.50%
XOM230609C001160002023-06-07 3:34PM EDT116.000.020.000.02+0.01+100.00%228942.19%
XOM230609C001170002023-06-05 2:28PM EDT117.000.020.000.010.00-3582,35842.19%
XOM230609C001180002023-06-05 9:38AM EDT118.000.020.000.010.00-9059846.88%
XOM230609C001190002023-06-05 10:11AM EDT119.000.010.000.02-0.01-50.00%35658150.78%
XOM230609C001200002023-06-05 3:12PM EDT120.000.010.000.020.00-12038754.69%
XOM230609C001210002023-06-05 9:33AM EDT121.000.020.000.010.00-160254.69%
XOM230609C001220002023-06-02 2:54PM EDT122.000.010.000.020.00-2420762.50%
XOM230609C001230002023-05-30 12:09PM EDT123.000.020.000.020.00-145167.19%
XOM230609C001240002023-06-02 3:30PM EDT124.000.020.000.020.00-32870.31%
XOM230609C001250002023-06-07 11:03AM EDT125.000.020.000.020.00-78173.44%
XOM230609C001260002023-06-07 9:58AM EDT126.000.020.000.01+0.01+100.00%25171.88%
XOM230609C001270002023-05-12 1:32PM EDT127.000.040.000.030.00-2685.16%
XOM230609C001290002023-05-02 2:14PM EDT129.000.100.000.090.00-11106.25%
XOM230609C001300002023-06-07 3:24PM EDT130.000.010.000.03-0.16-94.12%127896.09%
XOM230609C001350002023-05-02 10:49AM EDT135.000.090.000.030.00-24114.06%
XOM230609C001400002023-05-02 9:42AM EDT140.000.050.000.000.00-1150.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230609P000600002023-05-22 11:41AM EDT60.000.020.000.010.00--5262.50%
XOM230609P000650002023-05-30 10:39AM EDT65.000.010.000.010.00--20225.00%
XOM230609P000700002023-05-30 2:00PM EDT70.000.010.000.010.00--10196.88%
XOM230609P000750002023-06-02 3:53PM EDT75.000.020.000.010.00-519168.75%
XOM230609P000800002023-06-05 9:38AM EDT80.000.010.000.070.00-15313173.44%
XOM230609P000850002023-06-02 9:46AM EDT85.000.010.000.030.00-222128.13%
XOM230609P000870002023-06-01 10:28AM EDT87.000.040.000.030.00--16117.19%
XOM230609P000880002023-06-05 9:40AM EDT88.000.010.000.030.00-1547112.50%
XOM230609P000890002023-06-02 2:07PM EDT89.000.020.000.030.00-2930106.25%
XOM230609P000900002023-06-07 10:08AM EDT90.000.010.000.01-0.01-50.00%128690.63%
XOM230609P000910002023-06-06 9:32AM EDT91.000.010.000.010.00-113984.38%
XOM230609P000920002023-06-05 9:33AM EDT92.000.010.000.01-0.03-75.00%14681.25%
XOM230609P000930002023-06-06 1:16PM EDT93.000.010.000.020.00-14220881.25%
XOM230609P000940002023-06-07 10:28AM EDT94.000.010.000.02-0.02-66.67%315176.56%
XOM230609P000950002023-06-07 3:44PM EDT95.000.010.000.01-0.02-66.67%371,68165.63%
XOM230609P000960002023-06-07 1:11PM EDT96.000.010.000.02-0.01-50.00%24238965.63%
XOM230609P000970002023-06-07 2:50PM EDT97.000.020.010.020.00-42659964.06%
XOM230609P000980002023-06-07 3:44PM EDT98.000.030.010.030.00-1221,78361.72%
XOM230609P000990002023-06-07 3:04PM EDT99.000.020.020.03-0.02-50.00%2632757.81%
XOM230609P001000002023-06-07 3:53PM EDT100.000.030.020.04-0.02-40.00%5451,84453.91%
XOM230609P001010002023-06-07 3:47PM EDT101.000.030.020.04-0.03-50.00%1411,42850.39%
XOM230609P001020002023-06-07 3:58PM EDT102.000.030.020.04-0.06-66.67%3262,14944.53%
XOM230609P001030002023-06-07 3:55PM EDT103.000.040.030.04-0.10-71.43%1,3661,28038.67%
XOM230609P001040002023-06-07 3:20PM EDT104.000.060.050.06-0.21-77.78%2,2481,82435.35%
XOM230609P001050002023-06-07 3:59PM EDT105.000.070.060.09-0.40-85.11%1,0133,08831.64%
XOM230609P001060002023-06-07 3:58PM EDT106.000.130.120.14-0.73-84.88%84280727.93%
XOM230609P001070002023-06-07 3:59PM EDT107.000.250.250.26-1.17-82.39%79994725.29%
XOM230609P001080002023-06-07 3:59PM EDT108.000.540.510.54-1.52-73.79%2,5891,02024.27%
XOM230609P001090002023-06-07 3:42PM EDT109.001.100.991.04-1.90-63.33%44139624.37%
XOM230609P001100002023-06-07 2:30PM EDT110.001.591.651.76-2.21-58.16%45778125.59%
XOM230609P001110002023-06-07 3:37PM EDT111.002.642.412.66-2.47-48.34%4415929.59%
XOM230609P001120002023-06-07 1:22PM EDT112.003.553.303.65-2.55-41.80%2542036.52%
XOM230609P001130002023-06-07 3:54PM EDT113.004.704.254.65-1.10-18.97%1002443.56%
XOM230609P001140002023-06-02 2:22PM EDT114.008.305.255.650.00-11250.29%
XOM230609P001150002023-05-31 2:39PM EDT115.0012.806.256.750.00-98063.77%
XOM230609P001160002023-06-05 10:42AM EDT116.0010.307.307.600.00-1058.40%
XOM230609P001170002023-05-30 11:01AM EDT117.0013.708.258.700.00-20073.24%
XOM230609P001180002023-06-01 9:53AM EDT118.0016.659.309.650.00-1074.80%
XOM230609P001190002023-05-16 10:29AM EDT119.0015.8710.2510.600.00-1075.39%
XOM230609P001200002023-06-05 10:41AM EDT120.0014.2511.2511.650.00-3086.33%
XOM230609P001210002023-06-05 10:41AM EDT121.0015.2512.2512.600.00-3085.94%
XOM230609P001260002023-05-24 1:45PM EDT126.0018.5517.3017.600.00--0110.74%
XOM230609P001280002023-06-05 10:41AM EDT128.0022.2519.2519.650.00-30127.34%