UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.86-0.94 (-0.85%)
At close: 04:03PM EST
109.54 -0.32 (-0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221209C000850002022-11-10 3:37PM EST85.0025.0824.7525.050.00-2087.11%
XOM221209C000900002022-11-21 11:26AM EST90.0018.0019.7520.050.00-13269.53%
XOM221209C000950002022-12-01 10:59AM EST95.0016.2514.8015.100.00-649960.16%
XOM221209C000960002022-11-10 2:02PM EST96.0013.6813.8014.100.00-2056.45%
XOM221209C000970002022-11-29 9:39AM EST97.0014.4512.8513.150.00-6657.23%
XOM221209C000980002022-11-30 2:03PM EST98.0013.5311.8512.150.00-232353.32%
XOM221209C000990002022-12-02 1:17PM EST99.0010.7410.8511.15-1.06-8.98%2258.30%
XOM221209C001000002022-12-02 3:32PM EST100.0010.009.9010.15-1.70-14.53%202553.91%
XOM221209C001010002022-12-02 3:25PM EST101.008.908.909.25-1.66-15.72%4753.71%
XOM221209C001020002022-11-28 11:10AM EST102.008.967.958.250.00-102049.12%
XOM221209C001030002022-12-02 1:04PM EST103.007.247.057.35-1.76-19.56%14647.75%
XOM221209C001040002022-12-02 9:43AM EST104.007.306.156.40-0.33-4.33%120244.29%
XOM221209C001050002022-12-02 2:20PM EST105.005.075.255.50-1.09-17.69%913741.80%
XOM221209C001060002022-12-02 12:54PM EST106.004.774.404.60-0.43-8.27%44938.72%
XOM221209C001070002022-12-02 3:58PM EST107.003.653.603.80-1.81-33.15%2520937.18%
XOM221209C001080002022-12-02 3:26PM EST108.002.782.892.99-1.07-27.79%9133934.42%
XOM221209C001090002022-12-02 3:57PM EST109.002.232.242.33-0.78-25.91%90036533.40%
XOM221209C001100002022-12-02 3:59PM EST110.001.711.651.74-0.69-28.75%1,6601,35732.18%
XOM221209C001110002022-12-02 3:59PM EST111.001.241.201.24-0.67-35.08%1,5251,30531.01%
XOM221209C001120002022-12-02 3:59PM EST112.000.870.820.88-0.49-36.03%1,1131,18030.76%
XOM221209C001130002022-12-02 3:59PM EST113.000.590.550.60-0.40-40.40%1,49498230.47%
XOM221209C001140002022-12-02 3:58PM EST114.000.370.370.40-0.32-46.38%1,0251,15630.37%
XOM221209C001150002022-12-02 3:59PM EST115.000.270.250.27-0.20-42.55%2,4592,55130.76%
XOM221209C001160002022-12-02 3:56PM EST116.000.150.160.18-0.18-54.55%44966331.15%
XOM221209C001170002022-12-02 3:57PM EST117.000.100.110.12-0.11-52.38%98879031.64%
XOM221209C001180002022-12-02 3:59PM EST118.000.080.060.08-0.06-42.86%25340732.23%
XOM221209C001190002022-12-02 3:39PM EST119.000.050.040.06-0.05-50.00%3630133.40%
XOM221209C001200002022-12-02 3:59PM EST120.000.030.010.04-0.05-62.50%2771,01633.99%
XOM221209C001210002022-12-02 2:37PM EST121.000.030.020.05-0.02-40.00%4773,09537.89%
XOM221209C001220002022-12-02 3:45PM EST122.000.020.010.03-0.02-50.00%11819537.89%
XOM221209C001230002022-12-02 3:44PM EST123.000.010.000.03-0.04-80.00%916840.23%
XOM221209C001240002022-12-02 12:11PM EST124.000.020.000.03-0.04-66.67%15642.58%
XOM221209C001250002022-12-01 10:43AM EST125.000.030.000.020.00-5139442.97%
XOM221209C001260002022-11-30 3:44PM EST126.000.040.000.030.00-242747.27%
XOM221209C001270002022-11-30 3:17PM EST127.000.030.000.030.00-111349.61%
XOM221209C001300002022-12-01 9:35AM EST130.000.010.000.020.00-530450.00%
XOM221209C001350002022-12-01 11:33AM EST135.000.020.000.020.00-11859.38%
XOM221209C001400002022-11-29 12:06PM EST140.000.030.000.020.00-24968.75%
XOM221209C001450002022-11-17 9:38AM EST145.000.030.000.040.00--983.59%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221209P000550002022-11-30 2:38PM EST55.000.010.000.040.00-46198.44%
XOM221209P000600002022-12-02 11:07AM EST60.000.010.000.010.00-520156.25%
XOM221209P000650002022-11-03 8:31AM EST65.000.090.000.010.00--100134.38%
XOM221209P000700002022-11-02 12:17PM EST70.000.050.000.040.00--11134.38%
XOM221209P000750002022-11-28 2:47PM EST75.000.030.000.040.00-2028114.84%
XOM221209P000800002022-11-30 3:04PM EST80.000.010.000.050.00-2017299.22%
XOM221209P000850002022-11-28 11:33AM EST85.000.030.000.050.00-24082.03%
XOM221209P000900002022-12-02 3:17PM EST90.000.020.000.03-0.01-33.33%3745261.72%
XOM221209P000950002022-12-02 3:56PM EST95.000.030.030.08-0.01-25.00%4383755.47%
XOM221209P000960002022-12-02 2:06PM EST96.000.050.030.06+0.01+25.00%5221450.39%
XOM221209P000970002022-12-02 3:57PM EST97.000.050.050.070.00-2725350.59%
XOM221209P000980002022-12-02 2:53PM EST98.000.070.060.110.00-415650.98%
XOM221209P000990002022-12-02 3:50PM EST99.000.110.080.12+0.03+37.50%8536048.05%
XOM221209P001000002022-12-02 3:59PM EST100.000.100.110.140.00-6295,59945.61%
XOM221209P001010002022-12-02 3:58PM EST101.000.160.140.17+0.03+23.08%22790343.56%
XOM221209P001020002022-12-02 3:51PM EST102.000.210.190.22+0.04+23.53%40048242.09%
XOM221209P001030002022-12-02 3:49PM EST103.000.290.240.28+0.08+38.10%1871,18140.33%
XOM221209P001040002022-12-02 3:57PM EST104.000.340.320.36+0.06+21.43%6,3103,32338.67%
XOM221209P001050002022-12-02 3:59PM EST105.000.450.430.47+0.07+18.42%6,9062,85337.21%
XOM221209P001060002022-12-02 3:59PM EST106.000.590.560.62+0.08+15.69%1,03477635.84%
XOM221209P001070002022-12-02 3:59PM EST107.000.760.750.81+0.10+15.15%1,0092,40134.42%
XOM221209P001080002022-12-02 3:59PM EST108.001.021.011.06+0.19+22.89%1,1691,91433.06%
XOM221209P001090002022-12-02 3:59PM EST109.001.371.361.38+0.24+21.24%2,5291,80331.74%
XOM221209P001100002022-12-02 3:58PM EST110.001.821.731.80+0.34+22.97%2,3502,35430.76%
XOM221209P001110002022-12-02 3:59PM EST111.002.302.272.34+0.37+19.17%1,29376430.27%
XOM221209P001120002022-12-02 3:51PM EST112.003.302.873.00+0.86+35.25%16767530.37%
XOM221209P001130002022-12-02 3:36PM EST113.003.823.553.80+0.52+15.76%26655731.84%
XOM221209P001140002022-12-02 3:40PM EST114.004.754.354.60+0.83+21.17%5133632.03%
XOM221209P001150002022-12-02 1:50PM EST115.005.525.255.50+0.99+21.85%4321433.64%
XOM221209P001160002022-12-02 11:48AM EST116.005.506.106.40+0.75+15.79%15734.38%
XOM221209P001170002022-12-02 2:10PM EST117.007.757.107.40+1.05+15.67%283438.18%
XOM221209P001180002022-12-01 10:27AM EST118.006.758.058.350.00-11139.65%
XOM221209P001190002022-12-02 10:25AM EST119.008.369.059.30+0.16+1.95%1140.53%
XOM221209P001200002022-12-02 10:25AM EST120.009.3210.0510.30+0.22+2.42%12543.85%
XOM221209P001230002022-11-29 9:37AM EST123.0011.7013.0513.350.00-757456.25%
XOM221209P001240002022-12-02 10:05AM EST124.0013.0014.0514.35+0.10+0.78%3359.38%
XOM221209P001250002022-12-01 12:11PM EST125.0014.4015.0515.350.00-31362.31%