UK Markets close in 6 hrs 16 mins

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.17-0.76 (-1.01%)
At close: 04:02PM EST
74.35 +0.18 (+0.24%)
Pre-market: 05:14AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220128C000510002021-12-23 9:43AM EST51.0010.8515.7016.400.00-110.00%
XOM220128C000560002021-12-31 1:35PM EST56.005.5010.7011.100.00-670.00%
XOM220128C000570002021-12-31 10:20AM EST57.004.609.7510.150.00-120.00%
XOM220128C000580002022-01-05 9:53AM EST58.009.058.659.40+1.43+18.77%1310.00%
XOM220128C000590002022-01-03 9:33AM EST59.003.107.808.150.00-150.00%
XOM220128C000600002022-01-04 3:48PM EST60.006.216.757.150.00-532000.00%
XOM220128C000610002022-01-05 9:30AM EST61.005.705.856.30+0.59+11.55%21130.00%
XOM220128C000620002022-01-05 12:58PM EST62.005.605.005.35+1.25+28.74%72000.00%
XOM220128C000630002022-01-05 3:40PM EST63.004.234.054.35+0.70+19.83%854960.00%
XOM220128C000640002022-01-05 3:06PM EST64.003.513.303.55+0.68+24.03%1811,1610.00%
XOM220128C000650002022-01-05 3:54PM EST65.002.702.642.81+0.57+26.76%1721,6750.00%
XOM220128C000660002022-01-05 3:35PM EST66.002.081.922.19+0.49+30.82%9261,1150.00%
XOM220128C000670002022-01-05 3:57PM EST67.001.551.541.65+0.40+34.78%3357770.00%
XOM220128C000680002022-01-05 3:39PM EST68.001.171.111.22+0.36+44.44%6794480.00%
XOM220128C000690002022-01-05 2:51PM EST69.000.910.800.90+0.36+65.45%2181140.00%
XOM220128C000700002022-01-05 3:26PM EST70.000.570.560.64+0.21+58.33%1345920.00%
XOM220128C000720002022-01-05 3:46PM EST72.000.280.180.41+0.13+86.67%582560.00%
XOM220128C000730002022-01-05 1:55PM EST73.000.240.110.32+0.23+2,300.00%16410.00%
XOM220128C000740002022-01-05 1:42PM EST74.000.180.110.18+0.11+157.14%151282.74%
XOM220128C000750002022-01-05 11:00AM EST75.000.130.070.15+0.08+160.00%71620.31%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220128P000450002022-01-04 10:46AM EST45.000.040.000.110.00-4050300.00%
XOM220128P000500002022-01-04 11:45AM EST50.000.030.010.030.00-960214.06%
XOM220128P000510002022-01-04 2:10PM EST51.000.040.020.030.00-6679209.38%
XOM220128P000520002022-01-04 10:43AM EST52.000.060.020.040.00-370204.69%
XOM220128P000530002022-01-03 9:33AM EST53.000.120.030.040.00-826198.44%
XOM220128P000540002022-01-05 2:56PM EST54.000.030.030.05-0.14-82.35%5248192.19%
XOM220128P000550002022-01-04 2:09PM EST55.000.060.050.060.00-104181190.63%
XOM220128P000560002022-01-05 3:09PM EST56.000.070.050.07-0.02-22.22%4118182.81%
XOM220128P000570002022-01-05 3:09PM EST57.000.120.070.09+0.02+20.00%8113180.47%
XOM220128P000580002022-01-05 2:54PM EST58.000.100.090.11-0.04-28.57%52170176.56%
XOM220128P000590002022-01-05 3:23PM EST59.000.130.120.15-0.04-23.53%151,334175.39%
XOM220128P000600002022-01-05 2:19PM EST60.000.140.160.25-0.08-36.36%283,089178.91%
XOM220128P000610002022-01-05 12:39PM EST61.000.200.220.27-0.12-37.50%2477174.22%
XOM220128P000620002022-01-05 1:51PM EST62.000.230.300.37-0.20-46.51%5451175.20%
XOM220128P000630002022-01-05 1:58PM EST63.000.350.420.49-0.23-39.66%35325176.95%
XOM220128P000640002022-01-05 3:24PM EST64.000.680.610.71-0.17-20.00%3882183.59%
XOM220128P000650002022-01-05 3:36PM EST65.000.980.881.00-0.20-16.95%26158192.09%
XOM220128P000690002022-01-05 12:44PM EST69.002.672.923.15-5.48-67.24%17247.27%