Australia markets open in 8 hours 30 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.64+1.28 (+1.19%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621C001050002024-06-18 10:51AM EDT2024-06-214.904.754.90+1.30+36.11%9552736.13%
XOM240628C001050002024-06-14 2:35PM EDT2024-06-286.005.155.30+1.40+30.43%214030.37%
XOM240705C001050002024-06-17 1:57PM EDT2024-07-054.945.355.550.00-15015127.27%
XOM240712C001050002024-06-17 3:24PM EDT2024-07-126.355.705.80+1.25+24.51%1525.93%
XOM240719C001050002024-06-18 11:02AM EDT2024-07-196.056.106.20+0.90+17.48%2142,67826.69%
XOM240802C001050002024-06-14 2:01PM EDT2024-08-026.205.406.950.00--127.82%
XOM240816C001050002024-06-18 10:57AM EDT2024-08-167.257.107.25+0.97+15.45%1615726.26%
XOM240920C001050002024-06-17 11:33AM EDT2024-09-207.557.807.950.00-73,42624.30%
XOM241018C001050002024-06-18 10:51AM EDT2024-10-188.708.608.90+0.90+11.54%4543525.39%
XOM241220C001050002024-06-17 1:56PM EDT2024-12-209.6110.0010.100.00-231,66124.73%
XOM250117C001050002024-06-18 10:10AM EDT2025-01-1710.7010.6010.70+0.60+5.94%67,54124.95%
XOM250321C001050002024-06-17 3:24PM EDT2025-03-2111.2511.6511.850.00-1124625.09%
XOM250620C001050002024-06-17 10:53AM EDT2025-06-2012.8012.8013.300.00-11,97325.23%
XOM251219C001050002024-06-18 11:03AM EDT2025-12-1915.5015.4015.90-0.83-5.08%22,45925.68%
XOM260116C001050002024-06-17 3:51PM EDT2026-01-1616.3015.1515.95+1.30+8.67%401,26525.15%
XOM261218C001050002024-06-14 3:45PM EDT2026-12-1818.1617.6020.400.00-420226.72%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240621P001050002024-06-18 11:04AM EDT2024-06-210.060.040.06-0.07-53.85%6498,12225.20%
XOM240628P001050002024-06-18 10:52AM EDT2024-06-280.210.200.23-0.22-51.16%241,56321.14%
XOM240705P001050002024-06-18 10:02AM EDT2024-07-050.290.360.39-0.34-53.97%6112919.53%
XOM240712P001050002024-06-17 3:40PM EDT2024-07-120.490.580.63-0.33-40.24%37619.83%
XOM240719P001050002024-06-18 10:46AM EDT2024-07-190.800.790.84-0.35-30.43%1736,33819.78%
XOM240726P001050002024-06-17 3:49PM EDT2024-07-261.350.891.070.00-212720.02%
XOM240802P001050002024-06-18 10:31AM EDT2024-08-021.161.081.33-0.24-17.14%94520.52%
XOM240816P001050002024-06-18 11:05AM EDT2024-08-161.881.831.87-0.38-16.81%662,11521.57%
XOM240920P001050002024-06-18 11:00AM EDT2024-09-202.522.422.52-0.47-15.72%146,96820.45%
XOM241018P001050002024-06-18 10:03AM EDT2024-10-182.732.902.95-0.68-19.94%83,14419.85%
XOM241220P001050002024-06-18 11:13AM EDT2024-12-204.254.204.35-0.30-6.59%182,18620.99%
PXD250117P001050002024-04-09 10:11AM EDT2025-01-170.050.000.000.00-21001.56%
XOM250321P001050002024-06-17 2:09PM EDT2025-03-215.805.455.650.00-31,70420.83%
XOM250620P001050002024-06-18 11:13AM EDT2025-06-206.706.506.90-0.30-4.29%477,81821.06%
XOM251219P001050002024-06-14 3:46PM EDT2025-12-199.048.509.000.00-954121.33%
XOM260116P001050002024-06-17 11:22AM EDT2026-01-169.178.8010.000.00-295922.71%
XOM261218P001050002024-06-17 3:43PM EDT2026-12-1811.9010.0012.800.00-30070122.29%