Bulletin
Investor Alert

Exxon Mobil Corp.

NYS: XOM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 19, 2021, 7:59 p.m.

XOM
/zigman2/quotes/204455864/composite

$

48.95

Change

+0.11 +0.23%

Volume

Volume 1.53m

Quotes are delayed by 20 min

/zigman2/quotes/204455864/composite

Today's close

$ 47.89

$ 48.84

Change

+0.95 +1.98%

Day low

Day high

$48.35

$49.44

Open

52 week low

52 week high

$30.11

$68.42

Open

OPTION CHAIN FOR EXXON MOBIL CORP.

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.00 6.70 11.00 18.75 18.90 11.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 28.00
quote 14.95 2.75 5.00 15.75 15.95 197.00 33.00 quote 0.02 -0.08 2.00 0.00 0.01 22.00
quote 17.20 2.70 4.00 15.25 15.40 164.00 33.50 quote 0.15 0.00 0.00 0.00 0.02 6.00
quote 10.85 0.00 0.00 14.75 14.90 3.00 34.00 quote 0.03 0.00 0.00 0.00 0.02 15.00
quote 10.70 0.00 11.00 14.25 14.40 11.00 34.50 quote 0.01 0.00 0.00 0.00 0.02 24.00
quote 13.00 3.55 1.00 13.75 13.90 86.00 35.00 quote 0.01 0.00 2.00 0.00 0.02 49.00
quote 9.80 0.00 0.00 13.25 13.40 15.00 35.50 quote 0.13 0.00 0.00 0.00 0.02 4.00
quote 12.96 -1.55 2.00 12.75 12.90 10.00 36.00 quote 0.02 -0.02 11.00 0.00 0.02 23.00
quote 11.00 2.20 1.00 12.25 12.40 25.00 36.50 quote 0.06 0.00 0.00 0.00 0.02 30.00
quote 4.70 -0.25 7.00 11.75 11.90 8.00 37.00 quote 0.01 0.00 0.00 0.00 0.02 243.00
quote 10.02 0.57 2.00 11.25 11.40 147.00 37.50 quote 0.06 0.02 1.00 0.00 0.02 132.00
quote 7.55 3.90 4.00 10.75 10.90 40.00 38.00 quote 0.02 0.00 3.00 0.00 0.02 236.00
quote 9.25 0.85 1.00 10.25 10.40 35.00 38.50 quote 0.02 -0.02 2.00 0.00 0.03 507.00
quote 9.30 -1.08 12.00 9.75 9.95 34.00 39.00 quote 0.02 -0.04 1.00 0.00 0.02 179.00
quote 10.90 0.00 0.00 9.25 9.40 26.00 39.50 quote 0.02 0.01 1.00 0.00 0.02 84.00
quote 8.85 1.06 16.00 8.75 8.90 397.00 40.00 quote 0.03 0.00 11.00 0.00 0.04 1,722
quote 10.47 2.52 16.00 8.25 8.40 85.00 40.50 quote 0.02 0.01 3.00 0.00 0.04 266.00
quote 6.58 0.00 14.00 7.75 7.90 62.00 41.00 quote 0.01 -0.01 56.00 0.00 0.04 400.00
quote 6.34 -3.18 5.00 7.25 7.40 361.00 41.50 quote 0.02 0.00 4.00 0.00 0.04 349.00
quote 6.90 0.70 7.00 6.80 6.90 306.00 42.00 quote 0.01 -0.02 3.00 0.00 0.03 807.00
quote 6.54 0.64 13.00 6.30 6.40 454.00 42.50 quote 0.01 -0.02 3.00 0.00 0.04 919.00
quote 5.98 1.11 239.00 5.80 5.90 465.00 43.00 quote 0.02 -0.02 3.00 0.00 0.02 556.00
quote 5.39 1.04 7.00 5.30 5.45 210.00 43.50 quote 0.02 -0.03 209.00 0.01 0.03 2,022
quote 4.81 0.81 57.00 4.80 4.95 745.00 44.00 quote 0.03 -0.04 18.00 0.01 0.03 1,088
quote 4.55 1.07 4.00 4.30 4.45 337.00 44.50 quote 0.03 -0.06 78.00 0.02 0.03 576.00
quote 3.95 0.96 253.00 3.80 3.90 1,595 45.00 quote 0.03 -0.10 396.00 0.02 0.03 1,327
quote 3.71 0.81 9.00 3.30 3.40 397.00 45.50 quote 0.03 -0.13 58.00 0.03 0.04 1,310
quote 2.89 0.83 31.00 2.87 2.92 894.00 46.00 quote 0.05 -0.19 1,209 0.05 0.06 1,641
quote 2.40 0.68 141.00 2.40 2.44 1,163 46.50 quote 0.07 -0.28 260.00 0.07 0.09 1,160
quote 1.97 0.60 555.00 1.95 1.99 1,906 47.00 quote 0.14 -0.35 1,689 0.12 0.14 2,730
quote 1.16 0.40 1,622 1.16 1.19 3,232 48.00 quote 0.34 -0.53 1,633 0.32 0.34 1,818
quote 0.85 0.29 2,299 0.84 0.87 3,585 48.50 quote 0.53 -0.65 2,735 0.50 0.53 2,072
48.84 Current price as of 1/19/2021 04:00:01 PM
quote 0.60 0.19 5,197 0.58 0.61 3,981 49.00 quote 0.77 -0.72 1,294 0.75 0.78 1,044
quote 0.26 0.04 6,548 0.26 0.28 5,707 50.00 quote 1.44 -0.81 2,763 1.42 1.46 698.00
quote 0.14 0.01 2,380 0.12 0.13 2,750 51.00 quote 2.09 -1.11 81.00 2.29 2.31 406.00
quote 0.07 -0.02 1,975 0.06 0.07 1,838 52.00 quote 4.15 2.05 82.00 3.15 3.30 75.00
quote 0.04 -0.02 474.00 0.03 0.04 1,251 53.00 quote 4.45 1.57 1.00 4.10 4.25 366.00
quote 0.02 -0.03 207.00 0.02 0.03 700.00 54.00 quote 5.85 2.45 16.00 5.10 5.25 15.00
quote 0.01 -0.02 683.00 0.01 0.02 1,405 55.00 quote 5.80 -1.15 10.00 6.10 6.25 30.00
quote 0.02 -0.02 53.00 0.01 0.02 116.00 56.00 quote 7.55 0.00 2.00 7.10 7.25 2.00
quote 0.01 -0.02 28.00 0.00 0.01 200.00 57.00 quote 0.00 0.00 0.00 8.10 8.25
quote 0.01 -0.02 158.00 0.00 0.01 310.00 60.00 quote 10.80 -0.80 10.00 11.15 11.25 34.00
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.70 1.05 30.00 18.75 18.90 67.00 30.00 quote 0.03 0.00 62.00 0.00 0.02 196.00
quote 13.30 0.00 31.00 13.30 13.55 35.50 quote 0.02 -0.01 21.00 0.01 0.03 66.00
quote 13.10 0.00 0.00 12.80 13.05 22.00 36.00 quote 0.03 -0.01 9.00 0.00 0.04 47.00
quote 12.85 4.90 1.00 12.30 12.60 14.00 36.50 quote 0.02 -0.04 44.00 0.00 0.03 180.00
quote 4.65 0.13 1.00 11.80 12.05 16.00 37.00 quote 0.02 -0.04 8.00 0.00 0.05 135.00
quote 10.89 -2.56 7.00 11.30 11.55 32.00 37.50 quote 0.04 0.01 4.00 0.00 0.04 81.00
quote 10.55 3.73 3.00 10.80 11.05 13.00 38.00 quote 0.03 -0.02 12.00 0.02 0.03 173.00
quote 3.25 0.00 0.00 10.30 10.45 7.00 38.50 quote 0.04 -0.03 10.00 0.00 0.04 69.00
quote 9.65 -1.70 12.00 9.80 9.95 33.00 39.00 quote 0.03 -0.01 5.00 0.00 0.05 389.00
quote 9.02 -1.03 2.00 9.30 9.50 76.00 39.50 quote 0.02 -0.05 16.00 0.00 0.04 88.00
quote 8.80 0.30 2.00 8.80 9.00 212.00 40.00 quote 0.03 -0.05 61.00 0.00 0.04 609.00
quote 7.85 -1.55 5.00 8.30 8.45 77.00 40.50 quote 0.03 -0.05 20.00 0.02 0.04 64.00
quote 7.19 -1.96 3.00 7.80 7.95 458.00 41.00 quote 0.03 -0.06 30.00 0.02 0.04 174.00
quote 6.80 -2.50 25.00 7.30 7.45 212.00 41.50 quote 0.03 -0.02 15.00 0.02 0.04 159.00
quote 6.90 0.33 11.00 6.80 6.95 628.00 42.00 quote 0.03 -0.07 60.00 0.03 0.06 1,276
quote 6.54 0.64 33.00 6.30 6.50 606.00 42.50 quote 0.03 -0.09 3.00 0.04 0.07 128.00
quote 5.90 0.32 15.00 5.80 5.95 472.00 43.00 quote 0.05 -0.10 69.00 0.04 0.07 161.00
quote 5.60 1.24 5.00 5.35 5.50 233.00 43.50 quote 0.07 -0.13 19.00 0.06 0.08 73.00
quote 5.15 1.05 5.00 4.85 5.00 2,428 44.00 quote 0.07 -0.15 67.00 0.07 0.09 323.00
quote 4.65 1.00 15.00 4.40 4.50 348.00 44.50 quote 0.10 -0.20 27.00 0.10 0.12 591.00
quote 4.16 1.01 33.00 3.90 4.05 2,931 45.00 quote 0.13 -0.26 1,275 0.14 0.15 1,924
quote 3.70 0.70 44.00 3.50 3.60 542.00 45.50 quote 0.17 -0.28 303.00 0.19 0.21 394.00
quote 3.12 0.61 66.00 3.05 3.15 617.00 46.00 quote 0.23 -0.36 316.00 0.26 0.28 710.00
quote 2.77 0.62 16.00 2.68 2.73 240.00 46.50 quote 0.35 -0.37 78.00 0.35 0.37 248.00
quote 2.40 0.63 104.00 2.31 2.35 842.00 47.00 quote 0.46 -0.50 191.00 0.47 0.49 1,564
quote 2.02 0.43 47.00 1.96 2.00 613.00 47.50 quote 0.60 -0.54 199.00 0.62 0.65 605.00
quote 1.67 0.35 126.00 1.64 1.68 1,189 48.00 quote 0.82 -0.59 1,593 0.80 0.83 4,524
quote 1.39 0.34 297.00 1.36 1.39 548.00 48.50 quote 0.90 -0.80 51.00 1.02 1.04 479.00
48.84 Current price as of 1/19/2021 04:00:01 PM
quote 1.13 0.24 2,192 1.12 1.14 2,294 49.00 quote 1.20 -0.83 387.00 1.27 1.30 1,359
quote 0.91 0.18 624.00 0.89 0.92 879.00 49.50 quote 1.56 -0.60 91.00 1.55 1.59 329.00
quote 0.47 0.12 585.00 0.44 0.46 1,033 51.00 quote 2.47 -0.84 211.00 2.59 2.63 119.00
quote 0.27 0.01 306.00 0.27 0.28 396.00 52.00 quote 3.33 -0.52 4.00 3.40 3.50 14.00
quote 0.07 -0.03 198.00 0.07 0.08 1,104 55.00 quote 7.00 2.35 1.00 6.15 6.30 74.00
quote 0.03 -0.02 152.00 0.02 0.03 1,149 60.00 quote 11.93 -1.12 10.00 11.10 11.30 11.00

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.