Canada Markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.85+2.21 (+2.58%)
At close: 04:03PM EDT
87.96 +0.11 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220715C000400002022-01-03 2:56PM EDT40.0023.3325.4528.750.00-110.00%
XOM220715C000450002021-11-30 10:32AM EDT45.0016.350.000.000.00-130.00%
XOM220715C000475002022-01-05 12:05PM EDT47.5019.4818.0521.05+3.48+21.75%460.00%
XOM220715C000525002022-01-05 12:05PM EDT52.5014.9814.5014.80+1.38+10.15%41060.00%
XOM220715C000550002022-01-05 4:44PM EDT55.0012.4012.3012.55+0.84+7.27%303020.00%
XOM220715C000575002022-01-05 3:16PM EDT57.5010.7010.2510.55+0.90+9.18%61920.00%
XOM220715C000600002022-01-05 4:49PM EDT60.008.478.358.65+0.57+7.22%396720.00%
XOM220715C000625002022-01-05 4:33PM EDT62.506.806.707.00+0.45+7.09%201,3560.00%
XOM220715C000650002022-01-05 4:33PM EDT65.005.395.305.55+0.46+9.33%2431,7020.00%
XOM220715C000675002022-01-05 3:02PM EDT67.504.504.104.35+0.75+20.00%8242,0210.00%
XOM220715C000700002022-01-05 4:29PM EDT70.003.213.103.35+0.34+11.85%2427310.00%
XOM220715C000725002022-01-05 3:25PM EDT72.502.512.262.50+0.34+15.67%3768960.00%
XOM220715C000750002022-01-05 4:50PM EDT75.001.821.791.96+0.27+17.42%2371,5320.00%
XOM220715C000800002022-01-05 3:54PM EDT80.001.071.001.09+0.15+16.30%3652870.00%
XOM220715C000850002022-01-05 3:20PM EDT85.000.570.510.62+0.06+11.76%623530.00%
XOM220715C000900002022-01-05 3:20PM EDT90.000.340.290.37+0.06+21.43%314716.94%
XOM220715C000950002022-01-05 4:24PM EDT95.000.230.200.22+0.08+53.33%29127630.86%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220715P000300002022-01-05 11:26AM EDT30.000.200.040.32-0.14-41.18%2061274.61%
XOM220715P000350002021-11-30 2:39PM EDT35.000.510.150.570.00-38266.41%
XOM220715P000400002022-01-05 3:24PM EDT40.000.500.230.49+0.06+13.64%1376231.25%
XOM220715P000425002021-12-20 10:30AM EDT42.501.050.200.490.00-2045213.67%
XOM220715P000450002022-01-05 4:48PM EDT45.000.480.480.59-0.42-46.67%201,952216.21%
XOM220715P000475002022-01-04 3:33PM EDT47.500.810.600.760.00-150215211.62%
XOM220715P000500002022-01-05 3:24PM EDT50.001.070.901.08+0.02+1.90%66682214.65%
XOM220715P000525002022-01-05 3:25PM EDT52.501.251.211.32-0.20-13.79%4256212.50%
XOM220715P000550002022-01-05 4:59PM EDT55.001.731.631.77-0.15-7.98%23684214.45%
XOM220715P000575002022-01-05 2:24PM EDT57.502.122.192.35-0.36-14.52%553488218.07%
XOM220715P000600002022-01-05 4:19PM EDT60.002.912.943.05-0.29-9.06%1062,743223.05%
XOM220715P000650002022-01-05 4:07PM EDT65.005.034.955.15-1.56-23.67%1447238.57%
XOM220715P000675002022-01-05 2:26PM EDT67.506.106.306.50-0.96-13.60%654817248.83%
XOM220715P000700002022-01-05 3:29PM EDT70.007.857.858.05-3.90-33.19%3230260.18%
XOM220715P000725002022-01-04 4:37PM EDT72.5010.289.559.950.00-713273.66%
XOM220715P000750002022-01-03 3:54PM EDT75.0014.1011.3511.700.00-69284.38%
XOM220715P000800002021-12-20 10:32AM EDT80.0023.5015.6516.000.00-12313.33%
XOM220715P000900002021-12-07 12:00PM EDT90.0028.9524.7025.500.00-35365.77%
XOM220715P000950002021-12-28 11:12AM EDT95.0034.6529.7030.350.00--1390.89%