Canada markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.86+0.72 (+0.79%)
At close: 04:03PM EDT
92.25 +0.39 (+0.42%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220527C000650002022-05-17 3:59PM EDT65.0027.0526.3527.300.00-22173.24%
XOM220527C000700002022-05-19 11:10AM EDT70.0021.1021.5022.300.00-383893.75%
XOM220527C000720002022-05-18 1:31PM EDT72.0019.2519.7020.050.00-9017075.00%
XOM220527C000730002022-05-20 10:57AM EDT73.0018.7018.6019.15+0.10+0.54%2271.88%
XOM220527C000740002022-05-18 11:56AM EDT74.0017.3017.5018.300.00-323376.56%
XOM220527C000750002022-05-17 11:22AM EDT75.0016.9616.6517.100.00-545464.06%
XOM220527C000760002022-05-05 1:00PM EDT76.0010.8915.4016.450.00-6073.44%
XOM220527C000770002022-05-16 3:17PM EDT77.0015.0014.7515.150.00-1473.05%
XOM220527C000780002022-05-17 2:30PM EDT78.0013.7013.7514.050.00-7460.16%
XOM220527C000790002022-05-13 3:47PM EDT79.0010.1012.7513.150.00-2263.87%
XOM220527C000800002022-05-20 3:42PM EDT80.0011.9011.8012.05-0.13-1.08%1723156.25%
XOM220527C000810002022-05-20 10:43AM EDT81.0011.6010.8011.05-0.40-3.33%27351.95%
XOM220527C000820002022-05-19 1:04PM EDT82.009.149.8510.100.00-18452.93%
XOM220527C000830002022-05-20 9:44AM EDT83.009.278.909.10+1.01+12.23%424750.39%
XOM220527C000840002022-05-20 11:19AM EDT84.007.527.958.20-0.38-4.81%213950.39%
XOM220527C000850002022-05-20 3:48PM EDT85.006.957.007.25-0.55-7.33%621,11453.52%
XOM220527C000860002022-05-20 3:58PM EDT86.006.206.106.30+0.15+2.48%5657149.61%
XOM220527C000870002022-05-20 3:47PM EDT87.005.205.205.40+0.21+4.21%6,96973047.02%
XOM220527C000875002022-05-20 3:47PM EDT87.504.724.805.00-0.05-1.05%13,77718846.97%
XOM220527C000880002022-05-20 3:47PM EDT88.004.314.404.55-0.09-2.05%7,2712,00845.07%
XOM220527C000890002022-05-20 3:58PM EDT89.003.753.653.80+0.40+11.94%13787244.58%
XOM220527C000900002022-05-20 3:59PM EDT90.003.002.923.05+0.29+10.70%5811,58742.63%
XOM220527C000910002022-05-20 3:59PM EDT91.002.342.272.36+0.24+11.43%1,0891,50740.63%
XOM220527C000920002022-05-20 3:59PM EDT92.001.791.761.78+0.19+11.87%1,4861,33139.31%
XOM220527C000930002022-05-20 3:59PM EDT93.001.301.281.34+0.11+9.24%1,8981,19639.21%
XOM220527C000940002022-05-20 3:59PM EDT94.000.930.900.95+0.06+6.90%3,6291,18238.38%
XOM220527C000950002022-05-20 3:59PM EDT95.000.660.620.66+0.04+6.45%3,6595,34437.94%
XOM220527C000960002022-05-20 3:59PM EDT96.000.420.410.450.00-97073137.84%
XOM220527C000970002022-05-20 3:59PM EDT97.000.290.260.30+0.01+3.57%9711,03837.79%
XOM220527C001000002022-05-20 3:59PM EDT100.000.070.070.08-0.02-22.22%4011,25438.28%
XOM220527C001050002022-05-20 12:51PM EDT105.000.020.020.03-0.01-33.33%351147.66%
XOM220527C001100002022-05-20 3:21PM EDT110.000.020.010.020.00-3037056.25%
XOM220527C001150002022-05-20 10:53AM EDT115.000.010.010.030.00-310570.31%
XOM220527C001200002022-05-20 12:13PM EDT120.000.010.000.04-0.09-90.00%121682.03%
XOM220527C001250002022-05-20 11:02AM EDT125.000.010.000.020.00-608987.50%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220527P000500002022-04-25 1:15PM EDT50.000.040.000.060.00--1187.50%
XOM220527P000550002022-05-09 2:02PM EDT55.000.020.000.040.00-878153.13%
XOM220527P000600002022-05-16 10:37AM EDT60.000.020.000.050.00-548132.81%
XOM220527P000650002022-05-19 1:59PM EDT65.000.010.000.010.00-34538293.75%
XOM220527P000700002022-05-19 11:23AM EDT70.000.020.000.050.00-315,48088.28%
XOM220527P000720002022-05-19 10:19AM EDT72.000.020.000.03-0.03-60.00%311475.00%
XOM220527P000730002022-05-18 1:46PM EDT73.000.040.000.030.00-5258871.88%
XOM220527P000740002022-05-20 3:06PM EDT74.000.020.010.03-0.05-71.43%14824170.31%
XOM220527P000750002022-05-20 3:56PM EDT75.000.020.000.06-0.01-33.33%12325469.53%
XOM220527P000760002022-05-20 3:55PM EDT76.000.010.010.03-0.03-75.00%2128862.50%
XOM220527P000770002022-05-20 3:27PM EDT77.000.020.010.06-0.03-60.00%1815063.28%
XOM220527P000780002022-05-20 3:03PM EDT78.000.040.020.04-0.01-20.00%1065857.81%
XOM220527P000790002022-05-20 2:12PM EDT79.000.060.030.080.00-1434458.98%
XOM220527P000800002022-05-20 3:46PM EDT80.000.060.040.06-0.03-33.33%9468853.91%
XOM220527P000810002022-05-20 3:55PM EDT81.000.070.060.08-0.03-30.00%14650952.54%
XOM220527P000820002022-05-20 3:15PM EDT82.000.100.090.10-0.04-28.57%11448350.98%
XOM220527P000825002022-05-20 2:29PM EDT82.500.200.100.12-0.02-9.09%538350.20%
XOM220527P000830002022-05-20 3:55PM EDT83.000.140.120.14-0.07-33.33%21734650.39%
XOM220527P000840002022-05-20 3:49PM EDT84.000.180.170.19-0.09-33.33%16765948.83%
XOM220527P000850002022-05-20 3:59PM EDT85.000.250.240.26-0.12-32.43%6121,41247.56%
XOM220527P000860002022-05-20 3:58PM EDT86.000.340.320.35-0.11-24.44%2551,12146.09%
XOM220527P000870002022-05-20 3:51PM EDT87.000.460.430.47-0.20-30.30%75389644.68%
XOM220527P000875002022-05-20 3:51PM EDT87.500.470.510.54-0.26-35.62%62752243.85%
XOM220527P000880002022-05-20 3:59PM EDT88.000.630.610.63-0.20-24.10%1,37878143.36%
XOM220527P000890002022-05-20 3:48PM EDT89.000.840.810.84-0.26-23.64%28958542.04%
XOM220527P000900002022-05-20 3:59PM EDT90.001.101.071.12-0.36-24.66%1,9471,05241.02%
XOM220527P000910002022-05-20 3:59PM EDT91.001.471.411.49-0.37-20.11%5911,01840.38%
XOM220527P000920002022-05-20 3:55PM EDT92.001.971.861.92-0.43-17.92%92447439.33%
XOM220527P000930002022-05-20 3:56PM EDT93.002.422.382.50-0.58-19.33%1,52821939.65%
XOM220527P000940002022-05-20 2:24PM EDT94.003.952.983.15+0.15+3.95%1624839.80%
XOM220527P000950002022-05-20 3:39PM EDT95.004.073.653.85+0.07+1.75%1703139.26%
XOM220527P001000002022-05-17 11:49AM EDT100.008.708.008.450.00-44952.15%
XOM220527P001050002022-05-19 12:16PM EDT105.0013.7912.9513.500.00-1155.86%