Bulletin
Investor Alert

Exxon Mobil Corp.

NYS: XOM

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Exxon Mobil Corp.

After Hours

 --Quotes are delayed by 20 min

Aug 12, 2022, 7:59 p.m.

XOM
/zigman2/quotes/204455864/composite

$

93.94

Change

-0.06 -0.06%

Volume

Volume 342,432

Quotes are delayed by 20 min

/zigman2/quotes/204455864/composite

Previous close

$ 93.19

$ 94.00

Change

+0.81 +0.87%

Day low

Day high

$92.11

$94.02

Open

52 week low

52 week high

$52.10

$105.57

Open

OPTION CHAIN FOR EXXON MOBIL CORP.

In-the-money

August, 2022 Options

Hide
CALLS PUTS
Expires August 19, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 45.95 0.00 0.00 53.60 54.45 4.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 1,726
quote 47.05 0.00 0.00 51.20 51.95 42.50 quote 0.02 0.00 0.00 0.00 0.01 784.00
quote 44.05 0.00 0.00 48.60 49.50 3.00 45.00 quote 0.01 0.00 0.00 0.00 0.03 1,189
quote 44.88 2.83 1.00 46.20 46.95 1.00 47.50 quote 0.01 0.00 0.00 0.00 0.03 202.00
quote 42.40 0.00 0.00 43.75 44.45 5.00 50.00 quote 0.01 0.00 0.00 0.00 0.03 823.00
quote 0.00 0.00 0.00 38.35 39.50 55.00 quote 0.01 0.00 0.00 0.00 0.02 3,632
quote 31.45 0.00 0.00 33.60 34.50 34.00 60.00 quote 0.02 0.01 1.00 0.00 0.03 4,294
quote 26.25 0.00 0.00 28.40 29.35 61.00 65.00 quote 0.01 0.00 102.00 0.00 0.01 7,052
quote 20.95 0.00 0.00 23.80 24.20 15.00 70.00 quote 0.02 0.01 47.00 0.00 0.02 8,307
quote 0.00 0.00 0.00 21.85 22.15 72.00 quote 0.02 0.00 2.00 0.00 0.03 1,033
quote 18.94 0.00 0.00 21.30 21.70 6.00 72.50 quote 0.01 -0.01 68.00 0.00 0.02 4,662
quote 20.85 0.00 0.00 20.90 21.20 73.00 quote 0.02 0.00 1.00 0.00 0.03 753.00
quote 12.70 0.00 0.00 19.70 20.25 1.00 74.00 quote 0.02 -0.02 32.00 0.01 0.03 711.00
quote 18.40 2.45 2.00 18.90 19.15 15.00 75.00 quote 0.03 0.00 86.00 0.01 0.03 5,906
quote 11.35 0.00 0.00 17.85 18.20 4.00 76.00 quote 0.02 -0.01 15.00 0.00 0.03 4,130
quote 10.90 0.00 0.00 16.90 17.15 4.00 77.00 quote 0.03 -0.01 1.00 0.00 0.03 621.00
quote 13.50 0.00 0.00 16.40 16.70 616.00 77.50 quote 0.03 0.00 27.00 0.00 0.03 4,397
quote 15.15 2.20 20.00 15.90 16.15 20.00 78.00 quote 0.02 -0.01 1,031 0.01 0.03 774.00
quote 12.50 0.00 0.00 14.85 15.20 50.00 79.00 quote 0.02 -0.01 32.00 0.00 0.03 506.00
quote 13.42 -0.08 2.00 13.75 14.45 38.00 80.00 quote 0.03 -0.02 81.00 0.02 0.03 4,904
quote 13.05 2.60 2.00 12.90 13.20 4.00 81.00 quote 0.03 -0.03 62.00 0.02 0.03 903.00
quote 10.90 1.95 4.00 11.95 12.30 154.00 82.00 quote 0.03 -0.03 16.00 0.00 0.04 1,661
quote 10.76 -0.74 6.00 11.45 11.70 75.00 82.50 quote 0.03 -0.04 51.00 0.01 0.04 5,453
quote 11.18 3.13 4.00 10.80 11.30 2.00 83.00 quote 0.04 -0.04 121.00 0.02 0.04 699.00
quote 7.20 0.00 0.00 9.90 10.30 247.00 84.00 quote 0.05 -0.05 51.00 0.03 0.05 829.00
quote 9.00 0.45 30.00 8.95 9.15 528.00 85.00 quote 0.05 -0.08 449.00 0.05 0.06 8,330
quote 7.85 2.45 30.00 7.95 8.25 14.00 86.00 quote 0.08 -0.09 351.00 0.07 0.11 688.00
quote 6.65 0.28 7.00 7.00 7.30 33.00 87.00 quote 0.11 -0.12 913.00 0.10 0.12 1,494
quote 6.45 0.28 49.00 6.55 6.75 954.00 87.50 quote 0.13 -0.14 181.00 0.12 0.14 3,038
quote 5.78 -0.12 16.00 6.10 6.30 560.00 88.00 quote 0.16 -0.18 141.00 0.15 0.17 6,099
quote 5.10 0.29 13.00 5.20 5.35 1,109 89.00 quote 0.23 -0.21 269.00 0.22 0.24 1,480
quote 4.35 0.58 1,189 4.25 4.45 14,879 90.00 quote 0.35 -0.32 815.00 0.33 0.36 5,434
quote 3.37 0.09 160.00 3.45 3.60 1,539 91.00 quote 0.51 -0.42 256.00 0.48 0.53 1,422
quote 2.68 0.29 387.00 2.71 2.82 2,192 92.00 quote 0.76 -0.44 423.00 0.73 0.76 1,407
quote 2.40 0.22 693.00 2.36 2.46 9,823 92.50 quote 0.88 -0.46 738.00 0.86 0.91 2,586
quote 1.96 0.13 3,134 2.03 2.13 2,220 93.00 quote 1.04 -0.62 1,416 1.02 1.08 2,310
quote 1.51 0.21 2,280 1.46 1.52 2,236 94.00 quote 1.45 -0.74 984.00 1.43 1.50 233.00
94.00 Current price as of 8/12/2022 04:03:15 PM
quote 1.01 0.08 3,570 0.99 1.05 10,537 95.00 quote 2.14 -0.61 161.00 1.95 2.03 2,059
quote 0.69 0.05 1,295 0.66 0.69 1,807 96.00 quote 2.78 -0.62 65.00 2.58 2.66 237.00
quote 0.40 -0.0100 435.00 0.38 0.42 842.00 97.00 quote 3.40 -0.14 28.00 3.30 3.45 233.00
quote 0.31 -0.05 293.00 0.30 0.33 4,323 97.50 quote 4.02 -0.18 49.00 3.70 3.90 1,163
quote 0.25 -0.07 408.00 0.23 0.26 820.00 98.00 quote 4.25 -0.40 19.00 4.15 4.30 119.00
quote 0.15 -0.03 178.00 0.14 0.16 1,142 99.00 quote 5.68 -0.82 10.00 5.00 5.30 38.00
quote 0.08 -0.05 914.00 0.08 0.10 43,254 100.00 quote 6.30 -0.65 55.00 6.00 6.20 4,584
quote 0.06 -0.01 322.00 0.05 0.08 343.00 101.00 quote 14.75 0.00 0.00 6.95 7.25 28.00
quote 0.05 -0.01 78.00 0.01 0.05 497.00 102.00 quote 8.40 -0.30 1.00 7.80 8.35 68.00
quote 0.03 -0.02 5.00 0.00 0.04 150.00 103.00 quote 0.00 0.00 0.00 8.90 9.20
quote 0.03 0.00 5.00 0.02 0.03 112.00 104.00 quote 0.00 0.00 0.00 9.90 10.15
quote 0.03 0.01 81.00 0.02 0.03 10,886 105.00 quote 16.45 0.00 0.00 10.90 11.20 873.00
quote 0.02 -0.01 14.00 0.01 0.03 48.00 106.00 quote 0.00 0.00 0.00 11.90 12.25
quote 0.01 -0.01 25.00 0.00 0.02 6,990 110.00 quote 21.45 0.00 0.00 15.90 16.25 138.00
quote 0.01 -0.01 3.00 0.00 0.02 16,617 115.00 quote 28.58 0.00 0.00 20.90 21.45 1.00
quote 0.01 0.00 31.00 0.00 0.01 4,795 120.00 quote 17.11 0.00 0.00 25.85 26.40 9.00
quote 0.01 -0.01 30.00 0.00 0.02 4,923 125.00 quote 43.30 0.00 0.00 30.60 31.45
quote 0.02 0.00 0.00 0.00 0.03 864.00 130.00 quote 39.75 0.00 0.00 35.90 36.40 1.00
quote 0.01 -0.01 5.00 0.00 0.01 1,546 135.00 quote 43.60 0.00 0.00 40.85 41.40 1.00
quote 0.02 0.00 0.00 0.00 0.03 518.00 140.00 quote 0.00 0.00 0.00 45.85 46.45
quote 0.01 0.00 0.00 0.00 0.02 31.00 145.00 quote 53.55 0.00 0.00 50.90 51.40 2.00
quote 0.01 0.00 0.00 0.00 0.01 692.00 150.00 quote 57.95 0.00 0.00 55.85 56.45 7.00
CALLS PUTS
Expires August 26, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 43.80 44.25 50.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 38.65 39.25 55.00 quote 0.03 0.00 0.00 0.00 0.03 162.00
quote 0.00 0.00 0.00 33.70 34.30 60.00 quote 0.05 0.00 0.00 0.00 0.03 48.00
quote 20.45 0.00 0.00 28.60 29.25 65.00 quote 0.03 0.00 0.00 0.00 0.03 177.00
quote 26.99 0.00 0.00 23.70 24.25 5.00 70.00 quote 0.02 -0.02 14.00 0.00 0.03 451.00
quote 0.00 0.00 0.00 22.80 23.25 71.00 quote 0.02 -0.02 9.00 0.00 0.03 64.00
quote 0.00 0.00 0.00 21.45 22.55 72.00 quote 0.02 -0.02 40.00 0.00 0.03 124.00
quote 0.00 0.00 0.00 20.90 21.30 73.00 quote 0.04 -0.05 10.00 0.00 0.04 38.00
quote 23.02 0.00 0.00 19.80 20.25 3.00 74.00 quote 0.04 -0.18 34.00 0.00 0.06 68.00
quote 15.95 0.00 0.00 18.85 19.20 10.00 75.00 quote 0.03 -0.03 49.00 0.01 0.06 112.00
quote 15.00 0.00 0.00 17.80 18.25 5.00 76.00 quote 0.03 -0.03 1,012 0.02 0.04 491.00
quote 17.00 0.00 0.00 16.90 17.20 1.00 77.00 quote 0.03 -0.06 3.00 0.01 0.07 130.00
quote 11.07 0.00 0.00 15.85 16.30 5.00 78.00 quote 0.24 0.00 0.00 0.03 0.05 171.00
quote 10.30 0.00 0.00 14.80 15.25 4.00 79.00 quote 0.05 -0.08 23.00 0.04 0.06 608.00
quote 12.75 1.75 2.00 13.95 14.25 2.00 80.00 quote 0.06 -0.10 23.00 0.05 0.07 672.00
quote 9.95 0.00 0.00 12.85 13.30 15.00 81.00 quote 0.09 -0.05 68.00 0.07 0.09 290.00
quote 8.95 0.00 0.00 11.90 12.30 1.00 82.00 quote 0.12 -0.08 10.00 0.10 0.11 416.00
quote 10.60 2.60 16.00 11.05 11.40 15.00 83.00 quote 0.14 -0.11 43.00 0.12 0.14 885.00
quote 8.55 2.95 2.00 10.05 10.40 2.00 84.00 quote 0.19 -0.10 101.00 0.16 0.18 481.00
quote 9.10 1.05 5.00 9.15 9.40 59.00 85.00 quote 0.23 -0.07 40.00 0.19 0.23 760.00
quote 8.50 3.23 11.00 8.20 8.45 637.00 86.00 quote 0.32 -0.16 139.00 0.26 0.30 672.00
quote 6.54 0.99 5.00 7.35 7.55 580.00 87.00 quote 0.40 -0.08 146.00 0.34 0.39 330.00
quote 5.62 0.82 1.00 6.40 6.65 128.00 88.00 quote 0.52 -0.22 68.00 0.46 0.51 254.00
quote 5.91 2.71 41.00 5.60 5.80 1,459 89.00 quote 0.65 -0.24 59.00 0.61 0.66 788.00
quote 4.90 0.50 23.00 4.80 5.00 599.00 90.00 quote 0.87 -0.28 133.00 0.79 0.85 470.00
quote 4.05 0.38 19.00 4.05 4.20 546.00 91.00 quote 1.13 -0.30 108.00 1.02 1.09 340.00
quote 3.20 0.20 130.00 3.35 3.50 315.00 92.00 quote 1.41 -0.46 95.00 1.31 1.39 124.00
quote 2.67 0.17 241.00 2.74 2.83 906.00 93.00 quote 1.82 -0.34 473.00 1.67 1.72 210.00
quote 2.13 0.10 1,114 2.17 2.29 698.00 94.00 quote 2.25 -0.53 272.00 2.07 2.20 234.00
94.00 Current price as of 8/12/2022 04:03:15 PM
quote 1.76 0.18 766.00 1.66 1.79 742.00 95.00 quote 2.90 -0.65 19.00 2.58 2.71 515.00
quote 1.29 0.09 151.00 1.29 1.38 659.00 96.00 quote 3.60 -0.05 6.00 3.20 3.35 19.00
quote 0.94 0.05 342.00 0.94 1.00 435.00 97.00 quote 5.10 -2.80 56.00 3.85 4.00 249.00
quote 0.70 -0.01 78.00 0.69 0.76 458.00 98.00 quote 4.75 -5.80 34.00 4.60 4.75 10.00
quote 0.47 -0.04 301.00 0.50 0.54 288.00 99.00 quote 5.60 -0.52 7.00 5.30 5.55 21.00
quote 0.35 0.00 171.00 0.35 0.40 908.00 100.00 quote 7.50 -0.10 20.00 6.20 6.45 5.00
quote 0.18 -0.07 13.00 0.22 0.25 153.00 101.00 quote 0.00 0.00 0.00 7.00 7.40
quote 0.14 -0.05 3.00 0.16 0.18 128.00 102.00 quote 9.30 0.00 0.00 7.95 8.30 11.00
quote 0.10 -0.04 8.00 0.11 0.13 49.00 103.00 quote 10.35 0.00 0.00 8.90 9.25 4.00
quote 0.07 -0.07 1.00 0.07 0.09 177.00 104.00 quote 0.00 0.00 0.00 9.95 10.35
quote 0.05 -0.04 30.00 0.05 0.06 517.00 105.00 quote 0.00 0.00 0.00 10.90 11.25
quote 0.04 -0.02 1.00 0.03 0.05 24.00 106.00 quote 0.00 0.00 0.00 11.85 12.25
quote 0.02 0.00 21.00 0.02 0.03 66.00 107.00 quote 0.00 0.00 0.00 12.90 13.25
quote 0.02 -0.01 1.00 0.01 0.02 60.00 108.00 quote 0.00 0.00 0.00 13.90 14.30
quote 0.02 0.00 5.00 0.00 0.03 53.00 109.00 quote 0.00 0.00 0.00 14.90 15.25
quote 0.02 0.00 0.00 0.00 0.03 178.00 110.00 quote 21.90 0.00 0.00 15.85 16.20
quote 0.03 0.00 0.00 0.00 0.03 66.00 115.00 quote 0.00 0.00 0.00 20.85 21.25
quote 0.41 0.39 1.00 0.00 0.02 52.00 120.00 quote 0.00 0.00 0.00 25.75 26.35
quote 0.05 0.00 0.00 0.00 0.03 14.00 125.00 quote 0.00 0.00 0.00 30.80 31.35
quote 0.00 0.00 0.00 0.00 0.04 130.00 quote 0.00 0.00 0.00 35.80 36.40

September, 2022 Options

Show

October, 2022 Options

Show

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.