Bulletin
Investor Alert

London Markets Open in:

Exxon Mobil Corp.

NYS: XOM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 25, 2021, 7:59 p.m.

XOM
/zigman2/quotes/204455864/composite

$

55.49

Change

-0.27 -0.48%

Volume

Volume 862,951

Quotes are delayed by 20 min

/zigman2/quotes/204455864/composite

Previous close

$ 56.70

$ 55.76

Change

-0.94 -1.66%

Day low

Day high

$55.35

$57.25

Open

52 week low

52 week high

$30.11

$57.25

Open

OPTION CHAIN FOR EXXON MOBIL CORP.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 34.00 quote
quote 19.76 2.80 31.00 20.30 21.45 44.00 35.00 quote 0.01 -0.03 10.00 0.00 0.10 655.00
quote 36.00 quote
quote 0.00 0.00 0.00 18.35 19.40 6.00 37.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 17.40 18.45 36.00 38.00 quote 0.00 0.00 0.00 0.00 0.11 85.00
quote 17.09 3.90 2.00 16.45 17.15 1.00 39.00 quote 0.03 0.01 280.00 0.00 0.12 645.00
quote 14.15 1.86 20.00 15.45 16.40 20.00 40.00 quote 0.02 -0.01 18.00 0.00 0.05 429.00
quote 13.15 3.55 6.00 14.50 15.30 8.00 41.00 quote 0.03 -0.01 26.00 0.00 0.07 27.00
quote 13.10 0.00 25.00 14.20 14.80 25.00 41.50 quote 0.06 0.02 4.00 0.01 0.13 43.00
quote 13.10 0.50 2.00 13.70 14.20 33.00 42.00 quote 0.03 0.02 10.00 0.00 0.07 43.00
quote 12.11 0.50 5.00 12.50 13.50 8.00 43.00 quote 0.03 -0.03 94.00 0.03 0.08 350.00
quote 12.20 1.60 1.00 11.65 12.20 53.00 44.00 quote 0.04 0.00 19.00 0.03 0.08 107.00
quote 10.10 2.35 25.00 11.15 11.75 26.00 44.50 quote 0.05 -0.02 2.00 0.00 0.11 41.00
quote 12.00 1.85 3.00 10.60 11.35 35.00 45.00 quote 0.04 0.00 1.00 0.00 0.09 344.00
quote 8.81 3.06 3.00 10.10 10.75 9.00 45.50 quote 0.04 -0.01 12.00 0.03 0.09 2,331
quote 10.95 1.83 7.00 9.70 10.10 46.00 46.00 quote 0.03 -0.02 8.00 0.01 0.11 281.00
quote 9.00 0.74 1.00 8.95 10.00 113.00 46.50 quote 0.08 -0.02 11.00 0.00 0.11 157.00
quote 7.75 2.43 9.00 8.65 9.25 40.00 47.00 quote 0.06 -0.03 3.00 0.02 0.10 83.00
quote 8.37 -0.33 50.00 8.15 8.70 142.00 47.50 quote 0.06 0.01 11.00 0.01 0.13 183.00
quote 8.63 -0.14 3.00 7.65 8.20 89.00 48.00 quote 0.08 0.02 329.00 0.03 0.13 489.00
quote 7.92 -0.53 7.00 7.25 7.75 73.00 48.50 quote 0.10 0.01 5.00 0.06 0.16 182.00
quote 7.55 1.56 14.00 6.55 7.10 112.00 49.00 quote 0.11 0.03 39.00 0.10 0.13 407.00
quote 6.35 0.19 18.00 6.30 6.65 191.00 49.50 quote 0.09 0.00 3.00 0.12 0.15 89.00
quote 6.04 -0.79 43.00 5.70 6.15 1,231 50.00 quote 0.15 0.06 86.00 0.14 0.17 863.00
quote 5.59 0.09 6.00 5.25 5.90 225.00 50.50 quote 0.17 0.08 7.00 0.16 0.20 107.00
quote 5.30 -0.63 159.00 4.90 5.25 453.00 51.00 quote 0.17 0.05 15.00 0.20 0.23 219.00
quote 4.26 -1.24 12.00 4.45 4.75 227.00 51.50 quote 0.25 0.10 21.00 0.23 0.28 87.00
quote 4.00 -1.10 43.00 4.00 4.30 773.00 52.00 quote 0.30 0.12 1,068 0.29 0.34 1,194
quote 3.54 -0.96 57.00 3.30 3.95 1,339 52.50 quote 0.37 0.16 98.00 0.36 0.41 293.00
quote 3.22 -0.83 55.00 3.20 3.45 1,902 53.00 quote 0.45 0.18 380.00 0.45 0.50 450.00
quote 3.28 -0.41 18.00 2.78 3.05 372.00 53.50 quote 0.65 0.29 372.00 0.55 0.62 195.00
quote 2.62 -0.60 631.00 2.43 2.65 638.00 54.00 quote 0.70 0.27 238.00 0.69 0.76 1,112
quote 2.19 -0.65 94.00 2.10 2.19 489.00 54.50 quote 0.91 0.38 181.00 0.85 0.92 926.00
quote 1.89 -0.53 846.00 1.80 1.88 1,697 55.00 quote 1.03 0.33 1,703 1.04 1.11 1,576
quote 1.61 -0.58 282.00 1.53 1.61 1,809 55.50 quote 1.26 0.42 124.00 1.25 1.34 234.00
55.76 Current price as of 2/25/2021 04:03:18 PM
quote 1.35 -0.45 2,820 1.28 1.36 3,929 56.00 quote 1.52 0.44 1,568 1.51 1.60 1,944
quote 1.00 -0.32 3,075 0.90 0.96 2,166 57.00 quote 2.07 0.48 229.00 2.11 2.20 152.00
quote 0.64 -0.28 1,242 0.59 0.66 2,143 58.00 quote 2.85 0.69 82.00 2.76 2.91 187.00
quote 0.45 -0.18 1,922 0.39 0.44 1,029 59.00 quote 3.12 0.33 25.00 3.50 3.75 53.00
quote 0.29 -0.12 1,629 0.25 0.30 2,047 60.00 quote 4.68 1.13 5.00 4.30 4.65 39.00
quote 0.18 -0.09 3,478 0.16 0.20 177.00 61.00 quote 0.00 0.00 0.00 5.20 5.60 6.00
quote 0.12 -0.07 180.00 0.11 0.14 829.00 62.00 quote 0.00 0.00 0.00 6.00 6.70
quote 0.07 -0.05 197.00 0.07 0.15 145.00 63.00 quote 0.00 0.00 0.00 6.95 7.60
quote 0.06 -0.02 30.00 0.03 0.10 71.00 64.00 quote 0.00 0.00 0.00 8.05 8.65
quote 0.05 -0.03 47.00 0.04 0.09 58.00 65.00 quote 0.00 0.00 0.00 8.95 9.55
quote 66.00 quote
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 30.00 quote
quote 0.00 0.00 0.00 19.35 21.50 35.00 quote 0.01 -0.01 1.00 0.00 0.05 1,281
quote 13.30 0.00 0.00 16.05 17.25 1.00 39.00 quote 0.04 -0.22 84.00 0.00 0.10 10.00
quote 13.25 0.00 0.00 15.25 16.20 9.00 40.00 quote 0.06 0.03 200.00 0.00 0.09 109.00
quote 0.00 0.00 0.00 14.95 15.70 40.50 quote 1.17 0.00 0.00 0.00 0.14 1.00
quote 14.15 0.00 2.00 14.35 15.30 1.00 41.00 quote 0.08 -0.01 52.00 0.01 0.13 165.00
quote 8.25 0.00 0.00 13.85 14.75 1.00 41.50 quote 0.29 0.00 0.00 0.00 0.10 7.00
quote 10.30 0.00 0.00 13.35 14.25 22.00 42.00 quote 0.30 0.00 0.00 0.00 0.14 26.00
quote 9.68 0.00 0.00 12.80 13.75 6.00 42.50 quote 0.09 -0.06 1.00 0.00 0.13 31.00
quote 10.65 0.00 0.00 12.15 13.15 3.00 43.00 quote 0.07 0.00 10.00 0.02 0.12 31.00
quote 3.50 0.00 0.00 11.70 12.75 2.00 43.50 quote 0.52 0.00 0.00 0.00 1.78 4.00
quote 4.00 0.00 0.00 11.50 12.20 3.00 44.00 quote 0.10 -0.09 10.00 0.01 0.15 53.00
quote 4.65 0.00 0.00 11.00 11.75 3.00 44.50 quote 0.28 0.00 0.00 0.00 0.15 45.00
45.00 quote 0.08 0.01 1.00 0.07 0.15 187.00
quote 6.50 0.00 0.00 9.85 10.70 9.00 45.50 quote 0.11 -0.04 11.00 0.04 0.17 22.00
quote 10.31 2.06 66.00 9.65 10.25 4.00 46.00 quote 0.12 -0.03 5.00 0.07 0.15 55.00
46.50 quote 0.16 -0.15 1.00 0.03 0.17 28.00
quote 7.91 0.07 30.00 8.70 9.25 32.00 47.00 quote 0.14 0.05 5.00 0.10 0.19 425.00
quote 7.76 0.51 2.00 7.25 9.20 71.00 47.50 quote 0.20 -0.20 51.00 0.11 0.21 88.00
quote 8.70 -0.30 3.00 7.70 8.30 155.00 48.00 quote 0.12 -0.19 42.00 0.11 0.20 273.00
quote 7.80 3.53 1.00 7.25 7.75 27.00 48.50 quote 0.15 0.02 8.00 0.18 0.20 34.00
quote 8.05 2.65 26.00 6.50 7.30 76.00 49.00 quote 0.23 0.09 5.00 0.18 0.27 150.00
quote 6.60 1.50 1.00 6.15 6.75 55.00 49.50 quote 0.24 0.07 6.00 0.24 0.32 114.00
quote 7.23 0.18 11.00 5.90 6.30 207.00 50.00 quote 0.26 0.06 31.00 0.27 0.39 150.00
quote 5.92 -0.33 4.00 4.05 5.85 68.00 50.50 quote 0.30 0.07 16.00 0.32 0.49 54.00
quote 5.55 -0.63 16.00 5.10 5.45 425.00 51.00 quote 0.33 0.04 30.00 0.37 0.45 180.00
quote 5.75 0.01 1.00 4.65 5.00 91.00 51.50 quote 0.47 0.14 5.00 0.42 0.56 23.00
quote 4.17 -0.93 50.00 4.30 4.55 356.00 52.00 quote 0.50 0.13 60.00 0.54 0.63 224.00
quote 3.65 -0.62 77.00 3.55 3.80 264.00 53.00 quote 0.85 0.35 48.00 0.78 0.86 118.00
quote 3.20 -0.30 96.00 2.84 3.05 215.00 54.00 quote 0.92 0.14 291.00 1.07 1.16 291.00
quote 2.32 -0.52 156.00 2.23 2.35 966.00 55.00 quote 1.60 0.57 208.00 1.45 1.57 70.00
55.76 Current price as of 2/25/2021 04:03:18 PM
quote 1.81 -0.43 314.00 1.72 1.82 641.00 56.00 quote 1.82 0.40 26.00 1.87 2.11 22.00
quote 1.55 -0.38 127.00 1.50 1.62 139.00 56.50 quote 2.21 0.54 3.00 2.12 2.35 26.00
quote 1.29 -0.46 207.00 1.30 1.42 573.00 57.00 quote 2.20 0.24 17.00 2.37 2.68 8.00
quote 0.99 -0.33 638.00 0.97 1.06 1,094 58.00 quote 3.18 0.65 14.00 3.00 3.45 9.00
quote 0.72 -0.28 405.00 0.70 0.75 159.00 59.00 quote 3.70 0.00 2.00 3.70 4.10 2.00
quote 0.57 -0.18 541.00 0.52 0.60 726.00 60.00 quote 4.00 0.10 2.00 4.45 5.10 46.00
quote 0.11 -0.05 100.00 0.10 0.19 120.00 65.00 quote 0.00 0.00 0.00 8.90 9.75
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 29.55 0.00 0.00 32.70 34.10 1.00 22.50 quote 0.07 0.00 0.00 0.00 0.01 278.00
quote 26.96 0.00 0.00 30.30 31.30 25.00 quote 0.02 0.00 4.00 0.00 0.03 19.00
quote 13.64 0.00 0.00 27.65 29.15 27.50 quote 0.04 0.00 0.00 0.00 0.03 20.00
quote 24.05 1.90 2.00 25.15 26.55 15.00 30.00 quote 0.02 -0.02 1.00 0.00 0.08 339.00
quote 22.93 3.33 2.00 22.60 23.90 2.00 32.50 quote 0.02 0.00 2.00 0.00 0.05 2,023
quote 21.59 2.04 2.00 20.15 21.75 59.00 35.00 quote 0.02 -0.01 6.00 0.04 0.06 3,146
quote 16.50 3.05 8.00 17.95 18.75 38.00 37.50 quote 0.03 0.00 12.00 0.02 0.09 2,157
quote 16.92 2.09 11.00 15.55 16.30 519.00 40.00 quote 0.07 0.03 188.00 0.04 0.13 9,912
quote 14.15 0.77 10.00 13.20 13.70 423.00 42.50 quote 0.09 0.02 148.00 0.06 0.13 5,958
quote 0.00 0.00 0.00 12.60 13.30 43.00 quote 0.08 -0.04 1.00 0.03 0.16 32.00
quote 0.00 0.00 0.00 11.50 12.30 3.00 44.00 quote 0.00 0.00 0.00 0.08 0.14 25.00
quote 12.05 0.15 3.00 10.70 11.30 982.00 45.00 quote 0.14 0.06 60.00 0.11 0.15 8,878
quote 0.00 0.00 0.00 9.75 10.45 46.00 quote 0.11 -0.06 11.00 0.17 0.20 119.00
quote 0.00 0.00 0.00 9.10 9.85 46.50 quote 0.00 0.00 0.00 0.20 0.23 11.00
quote 0.00 0.00 0.00 8.65 9.35 47.00 quote 0.18 0.05 2.00 0.22 0.25 69.00
quote 8.54 -0.86 78.00 8.45 8.75 28,974 47.50 quote 0.22 0.06 2,646 0.25 0.27 32,655
quote 7.77 -1.28 3.00 7.70 8.35 28.00 48.00 quote 0.25 0.04 29.00 0.28 0.31 175.00
quote 0.00 0.00 0.00 7.30 7.90 48.50 quote 0.30 0.07 20.00 0.32 0.36 98.00
quote 7.32 -0.34 9.00 6.80 7.40 7.00 49.00 quote 0.34 0.12 52.00 0.36 0.40 192.00
quote 0.00 0.00 0.00 6.65 6.95 7.00 49.50 quote 0.42 0.15 28.00 0.41 0.46 40.00
quote 6.37 -0.68 401.00 5.95 6.55 22,844 50.00 quote 0.46 0.16 508.00 0.47 0.50 12,038
quote 6.27 -0.09 24.00 5.75 6.05 15.00 50.50 quote 0.54 0.19 476.00 0.54 0.59 84.00
quote 6.00 1.80 7.00 5.35 5.60 20.00 51.00 quote 0.57 0.17 32.00 0.62 0.66 169.00
quote 4.76 0.01 3.00 4.95 5.20 9.00 51.50 quote 0.75 0.28 7.00 0.70 0.76 311.00
quote 5.30 -0.05 10.00 4.55 4.75 97.00 52.00 quote 0.87 0.31 111.00 0.81 0.87 408.00
quote 4.30 -0.60 513.00 4.20 4.35 12,914 52.50 quote 0.93 0.28 235.00 0.92 0.99 2,075
quote 3.70 -0.60 49.00 3.80 4.00 193.00 53.00 quote 1.10 0.36 86.00 1.06 1.14 309.00
quote 3.55 -0.30 17.00 3.45 3.70 243.00 53.50 quote 1.25 0.38 29.00 1.21 1.29 169.00
quote 3.32 -0.52 512.00 3.15 3.35 831.00 54.00 quote 1.35 0.31 125.00 1.38 1.46 231.00
quote 2.89 -0.56 182.00 2.85 3.05 910.00 54.50 quote 1.67 0.52 185.00 1.58 1.66 128.00
quote 2.67 -0.42 4,205 2.57 2.66 128,458 55.00 quote 1.80 0.44 2,672 1.78 1.87 36,320
quote 2.20 -0.64 95.00 2.30 2.39 1,774 55.50 quote 2.16 0.60 139.00 2.01 2.11 93.00
55.76 Current price as of 2/25/2021 04:03:18 PM
quote 2.21 -0.37 603.00 2.06 2.14 1,911 56.00 quote 2.30 0.51 212.00 2.27 2.37 211.00
quote 1.76 -0.56 169.00 1.83 1.92 987.00 56.50 quote 2.54 0.52 29.00 2.55 2.64 300.00
quote 1.55 -0.48 362.00 1.63 1.71 614.00 57.00 quote 2.55 0.27 70.00 2.84 2.94 123.00
quote 1.48 -0.33 4,069 1.44 1.53 9,684 57.50 quote 3.12 0.58 41.00 3.10 3.25 525.00
quote 1.34 -0.27 619.00 1.28 1.37 1,944 58.00 quote 3.67 0.84 7.00 3.40 3.60 33.00
quote 1.01 -0.28 427.00 1.00 1.08 515.00 59.00 quote 3.85 0.33 6.00 4.10 4.30 10.00
quote 0.84 -0.16 8,199 0.78 0.84 18,408 60.00 quote 4.80 0.35 88.00 4.80 5.10 603.00
quote 0.45 -0.09 254.00 0.40 0.46 1,341 62.50 quote 6.90 0.56 1.00 6.90 7.25 5.00
quote 0.25 -0.03 519.00 0.21 0.25 974.00 65.00 quote 8.50 -3.90 2.00 9.00 9.75 1.00
quote 0.06 -0.05 302.00 0.05 0.10 1,203 70.00 quote 13.85 -4.15 1.00 14.00 14.55 6.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.90 22.10 35.00 quote 0.05 -0.06 4.00 0.02 0.48 66.00
quote 10.33 0.00 0.00 14.95 17.15 6.00 40.00 quote 0.06 -0.06 1.00 0.07 0.47 724.00
quote 11.00 0.00 0.00 13.65 15.90 1.00 41.00 quote 0.84 0.00 0.00 0.06 0.50 4.00
quote 0.00 0.00 0.00 13.80 15.20 41.50 quote 0.20 0.00 1.00 0.00 0.51 12.00
quote 0.00 0.00 0.00 12.85 15.80 42.00 quote 0.27 0.00 0.00 0.00 0.50 2.00
quote 9.86 0.00 0.00 12.80 14.60 2.00 42.50 quote 0.12 -0.36 5.00 0.06 0.29 14.00
quote 7.10 0.00 0.00 11.10 15.00 8.00 43.00 quote 0.26 0.00 2.00 0.06 0.50 27.00
quote 6.21 0.00 0.00 11.90 13.15 43.50 quote 0.32 0.00 10.00 0.11 0.50 20.00
quote 0.00 0.00 0.00 11.50 12.60 44.00 quote 0.38 0.00 0.00 0.14 0.31 10.00
quote 0.00 0.00 0.00 11.20 11.95 44.50 quote 0.26 -0.22 1.00 0.12 2.16 2.00
quote 5.36 0.00 0.00 10.60 11.50 1.00 45.00 quote 0.22 -0.01 210.00 0.17 0.28 91.00
quote 7.25 0.00 0.00 10.35 11.10 4.00 45.50 quote 0.32 -0.19 9.00 0.19 0.34 14.00
quote 4.48 0.00 0.00 9.80 10.60 2.00 46.00 quote 0.24 0.04 110.00 0.23 0.31 661.00
quote 5.62 0.00 0.00 8.75 9.95 1.00 46.50 quote 0.41 -0.19 6.00 0.23 0.36 430.00
quote 5.85 0.00 1.00 9.00 9.55 6.00 47.00 quote 0.30 0.04 3.00 0.26 0.40 324.00
quote 8.85 -0.50 1.00 8.35 9.10 13.00 47.50 quote 0.31 -0.13 1.00 0.33 0.44 21.00
quote 9.22 1.72 5.00 8.10 8.45 204.00 48.00 quote 0.40 0.13 79.00 0.36 0.47 29.00
quote 6.60 1.89 103.00 7.45 8.05 34.00 48.50 quote 0.40 0.10 6.00 0.32 0.60 60.00
quote 7.75 0.95 7.00 7.10 7.65 36.00 49.00 quote 0.45 0.05 16.00 0.46 0.56 29.00
quote 7.12 1.21 1.00 6.50 7.20 23.00 49.50 quote 0.50 -0.07 17.00 0.53 0.69 43.00
quote 6.74 -0.39 11.00 6.35 6.70 928.00 50.00 quote 0.69 0.18 64.00 0.59 0.76 77.00
quote 6.85 1.30 1.00 5.25 6.25 88.00 50.50 quote 0.53 -0.50 6.00 0.55 0.83 29.00
quote 6.15 1.20 6.00 5.50 6.00 169.00 51.00 quote 0.70 -0.10 11.00 0.77 1.01 31.00
quote 5.20 1.10 3.00 4.80 5.55 283.00 51.50 quote 0.60 -0.62 1.00 0.81 1.05 8.00
quote 5.15 -0.57 7.00 4.55 5.05 1,629 52.00 quote 1.05 0.27 116.00 0.99 1.13 259.00
quote 4.25 -0.98 10.00 4.35 4.85 310.00 52.50 quote 1.19 0.33 119.00 1.15 1.28 35.00
quote 4.16 -0.94 167.00 4.05 4.35 256.00 53.00 quote 1.06 -0.59 8.00 1.21 1.49 15.00
quote 3.65 -0.65 80.00 3.40 3.65 304.00 54.00 quote 1.52 0.22 1.00 1.56 1.80 76.00
quote 3.06 -0.23 66.00 2.85 3.10 615.00 55.00 quote 2.12 0.48 30.00 2.02 2.20 120.00
55.76 Current price as of 2/25/2021 04:03:18 PM
quote 2.41 -0.48 82.00 2.33 2.51 2,113 56.00 quote 2.45 0.42 53.00 2.46 2.71 78.00
quote 2.26 -0.44 22.00 2.09 2.28 225.00 56.50 quote 2.60 0.32 21.00 2.55 3.20 45.00
quote 1.92 -0.49 226.00 1.85 2.07 473.00 57.00 quote 2.54 -1.21 11.00 2.94 3.25 9.00
quote 1.73 -0.20 50.00 1.51 1.67 676.00 58.00 quote 4.90 0.00 1.00 3.50 3.90 1.00
quote 1.26 -0.28 58.00 1.20 1.38 60.00 59.00 quote 4.48 -0.92 10.00 4.30 4.75 2.00
quote 0.97 -0.29 222.00 0.98 1.10 1,259 60.00 quote 4.50 -1.36 1.00 5.00 6.40 5.00
quote 0.37 -0.04 119.00 0.27 0.37 601.00 65.00 quote 0.00 0.00 0.00 8.60 10.20
quote 0.13 -0.02 16.00 0.07 0.16 13.00 70.00 quote 0.00 0.00 0.00 13.25 14.80

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.