Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.07-2.73 (-2.30%)
At close: 04:01PM EDT
116.01 -0.06 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240726C001100002024-07-19 2:27PM EDT2024-07-266.726.056.40-1.99-22.85%26414436.52%
XOM240802C001100002024-07-19 2:27PM EDT2024-08-027.076.607.70-1.89-21.09%1645246.36%
XOM240809C001100002024-07-18 3:09PM EDT2024-08-099.505.208.950.00-216051.00%
XOM240816C001100002024-07-19 3:44PM EDT2024-08-167.116.058.15-2.77-28.04%562,05336.50%
XOM240823C001100002024-07-18 11:51AM EDT2024-08-2310.305.607.550.00-2927.34%
XOM240830C001100002024-07-18 3:25PM EDT2024-08-309.506.508.950.00-31335.62%
PXD240920C001100002024-05-02 10:30AM EDT2024-09-20161.200.000.000.00-200.00%
XOM241018C001100002024-07-19 11:26AM EDT2024-10-189.358.808.95-1.80-16.14%321,22824.04%
XOM241220C001100002024-07-18 3:14PM EDT2024-12-2012.3010.4011.000.00-5201,83626.00%
XOM250117C001100002024-07-19 2:22PM EDT2025-01-1711.5011.0511.20-1.50-11.54%65,90324.56%
XOM250321C001100002024-07-19 1:26PM EDT2025-03-2112.9012.1513.25-1.25-8.83%971026.96%
XOM250620C001100002024-07-19 2:01PM EDT2025-06-2015.3013.6014.80-0.50-3.16%73,07026.71%
XOM251219C001100002024-07-19 3:17PM EDT2025-12-1915.2515.8016.90-3.55-18.88%1158725.53%
XOM260116C001100002024-07-19 1:06PM EDT2026-01-1616.9515.4516.95-1.32-7.22%341,06424.95%
XOM261218C001100002024-07-19 2:28PM EDT2026-12-1820.2517.5021.10-1.40-6.47%1270025.71%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240726P001100002024-07-19 3:58PM EDT2024-07-260.130.070.14-0.01-7.14%11855729.00%
XOM240802P001100002024-07-19 3:31PM EDT2024-08-020.400.380.58+0.21+110.53%1853729.88%
XOM240809P001100002024-07-19 3:31PM EDT2024-08-090.620.570.68+0.32+106.67%147725.54%
XOM240816P001100002024-07-19 3:50PM EDT2024-08-160.980.930.98+0.46+88.46%2,00220,86925.44%
XOM240823P001100002024-07-19 3:18PM EDT2024-08-231.251.041.31+0.65+108.33%2512625.81%
XOM240830P001100002024-07-19 2:21PM EDT2024-08-301.171.111.49+0.18+18.18%182524.98%
XOM240920P001100002024-07-19 3:57PM EDT2024-09-201.801.721.77+0.57+46.34%2494,71322.14%
XOM241018P001100002024-07-19 3:57PM EDT2024-10-182.322.292.34+0.63+37.28%554,48321.34%
XOM241220P001100002024-07-19 11:41AM EDT2024-12-203.503.704.10+0.35+11.11%992,83422.99%
XOM250117P001100002024-07-19 2:18PM EDT2025-01-174.054.154.25+0.60+17.39%1,15011,40321.64%
XOM250321P001100002024-07-18 12:03PM EDT2025-03-214.775.155.35+0.62+14.94%8001,52521.80%
XOM250620P001100002024-07-19 11:16AM EDT2025-06-205.906.306.55+0.25+4.42%252,36321.51%
XOM251219P001100002024-07-18 2:35PM EDT2025-12-197.407.809.400.00-1041922.81%
XOM260116P001100002024-07-17 2:38PM EDT2026-01-167.907.709.500.00-71,72522.41%
XOM261218P001100002024-07-19 9:36AM EDT2026-12-1810.709.5013.35-0.50-4.46%205923.28%