Advertisement
Advertisement
U.S. Markets open in 1 hr 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.27+0.16 (+0.22%)
At close: 04:03PM EST
72.45 -0.82 (-1.12%)
Pre-Market: 07:56AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220121C000175002021-12-29 10:02AM EST17.5043.6049.1549.950.00-110.00%
XOM220121C000200002022-01-05 10:56AM EST20.0047.4646.5546.95+4.51+10.50%1450.00%
XOM220121C000225002021-12-01 2:27PM EST22.5038.2138.4539.100.00-2590.00%
XOM220121C000250002022-01-05 1:50PM EST25.0042.4541.6042.00+6.45+17.92%2480.00%
XOM220121C000275002022-01-05 2:17PM EST27.5039.6039.1539.40+1.60+4.21%11160.00%
XOM220121C000300002022-01-05 11:00AM EST30.0037.3736.7036.85+1.47+4.09%91,2160.00%
XOM220121C000325002022-01-04 3:57PM EST32.5033.4534.1534.400.00-141240.00%
XOM220121C000350002022-01-05 3:52PM EST35.0031.6731.6531.85+0.82+2.66%2126660.00%
XOM220121C000375002022-01-05 3:42PM EST37.5029.2029.1529.40+0.70+2.46%201,7280.00%
XOM220121C000400002022-01-05 3:55PM EST40.0026.8026.7026.90+0.95+3.68%753,1410.00%
XOM220121C000425002022-01-05 1:39PM EST42.5025.0024.2024.35+1.50+6.38%1057850.00%
XOM220121C000450002022-01-05 3:19PM EST45.0021.7821.6521.90+0.77+3.66%263,4640.00%
XOM220121C000475002022-01-05 11:53AM EST47.5019.3519.2019.35+0.90+4.88%353,7500.00%
XOM220121C000500002022-01-05 3:56PM EST50.0016.7216.6516.85+0.90+5.69%1198,7770.00%
XOM220121C000525002022-01-05 3:54PM EST52.5014.2514.2014.40+0.70+5.17%461,2820.00%
XOM220121C000530002022-01-03 12:14PM EST53.0010.1413.6513.900.00-11320.00%
XOM220121C000550002022-01-05 3:38PM EST55.0011.8011.7011.85+0.80+7.27%1815,3610.00%
XOM220121C000560002022-01-04 1:25PM EST56.009.9510.7010.950.00-11340.00%
XOM220121C000570002022-01-05 11:51AM EST57.009.839.709.90+5.23+113.70%1790.00%
XOM220121C000575002022-01-05 3:59PM EST57.509.309.259.40+0.95+11.38%1313,2960.00%
XOM220121C000580002022-01-05 9:40AM EST58.008.658.708.95+1.60+22.70%21280.00%
XOM220121C000590002022-01-05 9:40AM EST59.007.627.757.90+1.19+18.51%27,4280.00%
XOM220121C000600002022-01-05 3:59PM EST60.006.906.806.95+0.90+15.00%87336,6760.00%
XOM220121C000610002022-01-05 2:43PM EST61.006.135.856.05+1.05+20.67%31,3620.00%
XOM220121C000620002022-01-05 3:55PM EST62.004.854.905.10+0.65+15.48%495,4710.00%
XOM220121C000625002022-01-05 3:57PM EST62.504.454.454.60+0.75+20.27%1,13528,4640.00%
XOM220121C000630002022-01-05 3:40PM EST63.004.054.004.15+0.70+20.90%2581,6320.00%
XOM220121C000640002022-01-05 3:48PM EST64.003.203.153.30+0.70+28.00%1245,7560.00%
XOM220121C000650002022-01-05 3:59PM EST65.002.432.432.55+0.61+33.52%4,39262,2390.00%
XOM220121C000660002022-01-05 3:49PM EST66.001.761.781.88+0.48+37.50%3981,6020.00%
XOM220121C000670002022-01-05 3:55PM EST67.001.291.251.32+0.45+53.57%5639220.00%
XOM220121C000675002022-01-05 3:56PM EST67.501.061.031.11+0.40+60.61%2,78016,0300.00%
XOM220121C000680002022-01-05 3:59PM EST68.000.900.850.92+0.35+63.64%2,0781,2620.00%
XOM220121C000700002022-01-05 3:57PM EST70.000.360.360.40+0.15+71.43%8,28347,1420.00%
XOM220121C000725002022-01-05 3:46PM EST72.500.140.120.14+0.07+100.00%8,10612,0860.00%
XOM220121C000750002022-01-05 3:57PM EST75.000.050.050.06+0.01+25.00%31624,79734.18%
XOM220121C000775002022-01-05 2:28PM EST77.500.020.020.030.00-2133,11256.25%
XOM220121C000800002022-01-05 3:28PM EST80.000.020.010.020.00-19716,88576.56%
XOM220121C000825002022-01-05 10:27AM EST82.500.010.010.020.00-384,42498.44%
XOM220121C000850002022-01-05 2:33PM EST85.000.010.000.010.00-1596,198106.25%
XOM220121C000900002022-01-04 10:32AM EST90.000.020.000.010.00-504,645143.75%
XOM220121C000950002022-01-03 9:44AM EST95.000.010.000.010.00-62,186175.00%
XOM220121C001000002021-12-31 9:58AM EST100.000.010.000.010.00-22515,091206.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220121P000175002021-12-13 3:21PM EST17.500.010.000.010.00-862,280900.00%
XOM220121P000200002022-01-03 3:23PM EST20.000.010.000.020.00-10992862.50%
XOM220121P000225002021-12-31 3:33PM EST22.500.010.000.020.00-55,725787.50%
XOM220121P000250002022-01-03 12:54PM EST25.000.010.000.010.00-47,410675.00%
XOM220121P000275002022-01-03 10:39AM EST27.500.010.000.050.00-611,167725.00%
XOM220121P000300002021-12-27 9:38AM EST30.000.010.000.010.00-49,808575.00%
XOM220121P000325002022-01-04 2:12PM EST32.500.010.000.020.00-5014,729550.00%
XOM220121P000350002022-01-05 9:30AM EST35.000.010.000.030.00-3013,787525.00%
XOM220121P000375002022-01-05 9:55AM EST37.500.010.000.02-0.02-66.67%10012,245462.50%
XOM220121P000400002022-01-05 12:50PM EST40.000.010.000.030.00-920,463437.50%
XOM220121P000425002022-01-05 11:48AM EST42.500.020.000.020.00-110,154375.00%
XOM220121P000450002022-01-05 1:59PM EST45.000.020.010.020.00-2824,856356.25%
XOM220121P000475002022-01-05 2:55PM EST47.500.020.000.030.00-3510,966318.75%
XOM220121P000500002022-01-05 3:01PM EST50.000.020.020.030.00-625,146303.13%
XOM220121P000510002022-01-05 9:31AM EST51.000.030.000.03-0.02-40.00%147271.88%
XOM220121P000520002022-01-04 11:20AM EST52.000.040.000.030.00-52166259.38%
XOM220121P000525002022-01-05 3:41PM EST52.500.030.020.03+0.01+50.00%2913,118268.75%
XOM220121P000530002022-01-04 3:48PM EST53.000.020.020.030.00-8586260.94%
XOM220121P000540002022-01-05 12:31PM EST54.000.030.020.030.00-2251246.88%
XOM220121P000550002022-01-05 3:48PM EST55.000.040.030.04+0.01+33.33%16824,120243.75%
XOM220121P000560002022-01-04 2:23PM EST56.000.050.030.040.00-301,649231.25%
XOM220121P000570002022-01-05 3:55PM EST57.000.050.040.050.00-124667225.00%
XOM220121P000575002022-01-05 3:57PM EST57.500.060.050.06+0.01+20.00%1,26414,216225.00%
XOM220121P000580002022-01-05 2:49PM EST58.000.060.050.06-0.01-14.29%743,398217.19%
XOM220121P000590002022-01-05 3:11PM EST59.000.080.060.080.00-147,557211.72%
XOM220121P000600002022-01-05 3:56PM EST60.000.090.090.11-0.03-25.00%23122,297210.16%
XOM220121P000610002022-01-05 3:25PM EST61.000.140.130.15-0.02-12.50%7143,150208.59%
XOM220121P000620002022-01-05 3:36PM EST62.000.210.200.21-0.03-12.50%681,369209.38%
XOM220121P000625002022-01-05 3:46PM EST62.500.240.240.26-0.06-20.00%58713,271210.94%
XOM220121P000630002022-01-05 3:45PM EST63.000.320.300.32-0.05-13.51%241238213.67%
XOM220121P000640002022-01-05 3:53PM EST64.000.480.450.48-0.12-20.00%5403,752219.92%
XOM220121P000650002022-01-05 3:57PM EST65.000.720.680.72-0.17-19.10%2,11824,959230.27%
XOM220121P000660002022-01-05 3:59PM EST66.001.051.011.07-0.29-21.64%1,418283244.73%
XOM220121P000670002022-01-05 3:59PM EST67.001.531.481.56-0.38-19.90%1,654148264.94%
XOM220121P000675002022-01-05 3:58PM EST67.501.851.741.83-0.40-17.78%1,9331,792274.61%
XOM220121P000680002022-01-05 3:21PM EST68.002.062.042.17-0.61-22.85%206127287.11%
XOM220121P000700002022-01-05 3:24PM EST70.003.653.553.70-0.63-14.72%822,137341.02%
XOM220121P000725002022-01-04 3:39PM EST72.506.715.755.950.00-198409.96%
XOM220121P000750002022-01-03 11:20AM EST75.0012.108.158.400.00-3185477.83%
XOM220121P000775002022-01-05 3:55PM EST77.5010.7010.6510.85-5.03-31.98%146539.84%
XOM220121P000800002022-01-05 3:43PM EST80.0013.2713.1513.40-4.53-25.45%2029598.63%
XOM220121P000825002021-12-09 11:28AM EST82.5020.2715.6515.800.00-200647.56%
XOM220121P000850002021-12-15 11:24AM EST85.0024.3018.1018.300.00-15694.14%
XOM220121P000900002021-11-12 12:47PM EST90.0026.3527.8528.600.00-2211,115.33%
XOM220121P000950002021-11-10 6:53AM EST95.0033.9532.4532.100.00-151,133.40%
XOM220121P001000002021-12-30 3:18PM EST100.0039.1033.1533.350.00-20063932.23%
Advertisement
Advertisement