U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.89-2.42 (-4.81%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM210122C000300002020-12-29 2:32PM EST30.0018.0017.6518.000.00-1111194.53%
XOM210122C000330002021-01-15 10:54AM EST33.0014.9514.6515.05+2.75+22.54%5197171.09%
XOM210122C000335002021-01-14 2:57PM EST33.5017.2014.2514.550.00-4164109.38%
XOM210122C000340002021-01-06 10:47AM EST34.0010.8513.7014.100.00--0106.25%
XOM210122C000345002021-01-08 9:40AM EST34.5010.7013.0513.550.00-110153.91%
XOM210122C000350002021-01-06 3:02PM EST35.0013.0012.6513.100.00-186157.03%
XOM210122C000355002021-01-08 9:49AM EST35.509.8012.1512.600.00-1015151.17%
XOM210122C000360002021-01-14 3:40PM EST36.0014.5111.5512.150.00-510152.54%
XOM210122C000365002021-01-12 12:17PM EST36.5011.0011.1011.600.00-125139.45%
XOM210122C000370002021-01-04 2:02PM EST37.004.7010.6011.100.00-78133.98%
XOM210122C000375002021-01-12 9:43AM EST37.5010.0210.2010.600.00-214778.13%
XOM210122C000380002021-01-08 11:32AM EST38.007.559.6510.100.00-440122.66%
XOM210122C000385002021-01-11 3:55PM EST38.509.259.159.550.00-135110.16%
XOM210122C000390002021-01-14 10:03AM EST39.009.308.809.00-1.08-10.40%124367.19%
XOM210122C000395002021-01-14 1:00PM EST39.5010.908.108.700.00-222662.50%
XOM210122C000400002021-01-15 2:00PM EST40.007.797.858.00-2.86-26.85%3440770.70%
XOM210122C000405002021-01-13 1:36PM EST40.5010.477.307.500.00-168556.25%
XOM210122C000410002021-01-15 10:11AM EST41.006.586.856.95-1.72-20.72%147651.56%
XOM210122C000415002021-01-15 11:00AM EST41.506.346.256.55-3.18-33.40%536378.91%
XOM210122C000420002021-01-15 3:14PM EST42.006.205.855.95-2.34-27.40%2130459.77%
XOM210122C000425002021-01-15 12:22PM EST42.505.905.355.45-1.50-20.27%5250355.08%
XOM210122C000430002021-01-15 3:12PM EST43.004.874.904.95-2.76-36.17%8546050.78%
XOM210122C000435002021-01-15 3:52PM EST43.504.354.404.50-2.80-39.16%5123852.93%
XOM210122C000440002021-01-15 3:33PM EST44.004.003.904.00-2.40-37.50%8174948.05%
XOM210122C000445002021-01-15 3:30PM EST44.503.483.403.50-2.62-42.95%3334143.16%
XOM210122C000450002021-01-15 3:48PM EST45.002.992.973.05-2.73-47.73%3451,54242.58%
XOM210122C000455002021-01-15 2:53PM EST45.502.902.522.57-2.25-43.69%9638738.57%
XOM210122C000460002021-01-15 3:47PM EST46.002.062.102.14-2.39-53.71%1,4671,51937.31%
XOM210122C000465002021-01-15 3:57PM EST46.501.721.681.74-2.47-58.95%1951,08036.23%
XOM210122C000470002021-01-15 3:58PM EST47.001.371.341.37-2.17-61.30%7691,78235.16%
XOM210122C000480002021-01-15 3:59PM EST48.000.760.770.79-1.84-70.77%2,9231,84534.38%
XOM210122C000485002021-01-15 3:58PM EST48.500.560.560.58-1.67-74.89%4,3721,00234.47%
XOM210122C000490002021-01-15 3:59PM EST49.000.410.400.42-1.45-77.96%6,12992634.86%
XOM210122C000500002021-01-15 3:58PM EST50.000.220.210.23-1.05-82.68%4,6524,24437.01%
XOM210122C000510002021-01-15 3:58PM EST51.000.130.120.13-0.68-83.95%2,5812,89639.65%
XOM210122C000520002021-01-15 3:57PM EST52.000.090.080.09-0.43-82.69%1,809043.95%
XOM210122C000530002021-01-14 3:55PM EST53.000.320.310.33+0.20+166.67%1,52522572.07%
XOM210122C000540002021-01-14 3:52PM EST54.000.210.190.21+0.13+162.50%48712370.80%
XOM210122C000550002021-01-15 2:45PM EST55.000.030.030.04-0.10-76.92%9411,37155.47%
XOM210122C000560002021-01-14 3:10PM EST56.000.100.090.10+0.06+150.00%1151873.05%
XOM210122C000600002021-01-15 3:57PM EST60.000.030.010.03-0.01-25.00%1831176.56%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM210122P000300002021-01-06 2:00PM EST30.000.010.000.030.00-2028146.88%
XOM210122P000330002020-12-28 12:58PM EST33.000.020.000.030.00-222118.75%
XOM210122P000335002020-12-18 6:20PM EST33.500.150.000.050.00--6122.66%
XOM210122P000340002021-01-12 9:30AM EST34.000.010.000.070.00-115123.44%
XOM210122P000345002021-01-13 9:44AM EST34.500.010.000.030.00-2024106.25%
XOM210122P000350002021-01-11 9:30AM EST35.000.010.000.040.00-149106.25%
XOM210122P000355002020-12-30 1:21PM EST35.500.010.000.100.00-24115.63%
XOM210122P000360002021-01-12 2:58PM EST36.000.020.000.060.00-1123103.13%
XOM210122P000365002021-01-06 3:23PM EST36.500.020.000.050.00-23096.09%
XOM210122P000370002021-01-14 10:57AM EST37.000.010.000.030.00-124385.94%
XOM210122P000375002021-01-12 1:56PM EST37.500.060.000.100.00-113297.66%
XOM210122P000380002021-01-14 10:32AM EST38.000.020.000.030.00-323978.13%
XOM210122P000385002021-01-15 3:37PM EST38.500.020.000.03-0.01-33.33%250873.44%
XOM210122P000390002021-01-13 1:20PM EST39.000.060.000.030.00-117970.31%
XOM210122P000395002021-01-15 3:07PM EST39.500.020.020.03+0.01+100.00%18571.09%
XOM210122P000400002021-01-15 3:50PM EST40.000.030.020.03+0.01+50.00%211,72567.19%
XOM210122P000405002021-01-13 1:34PM EST40.500.010.000.050.00-526663.28%
XOM210122P000410002021-01-14 10:46AM EST41.000.020.000.03+0.01+100.00%440254.69%
XOM210122P000415002021-01-15 3:58PM EST41.500.020.010.050.00-434557.03%
XOM210122P000420002021-01-15 3:36PM EST42.000.030.020.030.00-13978651.17%
XOM210122P000425002021-01-15 1:22PM EST42.500.030.020.03+0.01+50.00%8681,06848.44%
XOM210122P000430002021-01-15 2:27PM EST43.000.040.030.04+0.02+100.00%17349646.88%
XOM210122P000435002021-01-15 3:48PM EST43.500.050.040.05+0.03+150.00%2,3502,69644.53%
XOM210122P000440002021-01-15 3:45PM EST44.000.070.060.07+0.03+75.00%9551,15843.36%
XOM210122P000445002021-01-15 3:35PM EST44.500.090.070.09+0.06+200.00%21742441.02%
XOM210122P000450002021-01-15 3:58PM EST45.000.130.110.12+0.08+160.00%1,32472339.06%
XOM210122P000455002021-01-15 3:37PM EST45.500.160.150.17+0.09+128.57%1,26260637.89%
XOM210122P000460002021-01-15 3:59PM EST46.000.240.220.24+0.15+166.67%3,0341,57536.72%
XOM210122P000465002021-01-15 3:58PM EST46.500.350.320.34+0.25+250.00%1,68784135.74%
XOM210122P000470002021-01-15 3:58PM EST47.000.490.460.48+0.37+308.33%5,198035.16%
XOM210122P000480002021-01-15 3:58PM EST48.000.870.880.91+0.58+200.00%2,5391,45034.86%
XOM210122P000485002021-01-15 3:43PM EST48.501.181.171.20+0.79+202.56%2,385034.96%
XOM210122P000490002021-01-15 3:57PM EST49.001.491.501.55+0.95+175.93%753035.79%
XOM210122P000500002021-01-15 2:43PM EST50.002.252.312.38+1.31+139.36%31168439.45%
XOM210122P000510002021-01-15 3:59PM EST51.003.203.203.30+1.70+113.33%1,126044.34%
XOM210122P000530002021-01-14 3:19PM EST53.002.884.304.850.00-1,12810.00%
XOM210122P000540002021-01-14 2:36PM EST54.003.403.853.95-3.45-50.36%15150.00%
XOM210122P000550002021-01-15 3:11PM EST55.006.957.007.30+2.54+57.60%103056.64%
XOM210122P000600002021-01-14 3:05PM EST60.0011.6012.0512.20+2.25+24.06%23374.22%