Australia markets open in 5 hours 27 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.25+0.74 (+0.60%)
As of 02:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor4 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241004C001100002024-10-02 12:40PM EDT2024-10-0410.6012.3012.550.00-620188.28%
XOM241011C001100002024-10-03 9:49AM EDT2024-10-1111.4512.5512.80+3.35+41.36%27251.47%
XOM241018C001100002024-10-03 1:41PM EDT2024-10-1812.7012.8012.95+1.47+13.09%251,75844.53%
XOM241025C001100002024-10-03 12:52PM EDT2024-10-2513.1612.9513.15+1.06+8.76%26240.26%
XOM241101C001100002024-10-03 1:15PM EDT2024-11-0113.3313.2013.35+0.81+6.47%142837.77%
XOM241115C001100002024-10-03 1:10PM EDT2024-11-1513.9013.7513.90+0.90+6.92%4459336.33%
XOM241220C001100002024-10-03 1:44PM EDT2024-12-2014.2914.3014.45+1.19+9.08%41,92530.60%
XOM250117C001100002024-10-03 12:58PM EDT2025-01-1715.3415.0515.15+1.09+7.65%175,31929.87%
XOM250221C001100002024-10-03 10:43AM EDT2025-02-2116.2715.7516.10+2.12+14.98%417329.90%
XOM250321C001100002024-10-03 1:44PM EDT2025-03-2116.2216.1516.40+0.68+4.38%2522,10028.44%
XOM250417C001100002024-10-02 9:33AM EDT2025-04-1716.0016.6516.900.00-1014928.11%
XOM250620C001100002024-10-03 10:09AM EDT2025-06-2017.1717.5017.80-0.43-2.44%23,52527.03%
XOM250815C001100002024-09-30 3:41PM EDT2025-08-1514.1518.3018.800.00-448927.09%
XOM250919C001100002024-10-02 10:12AM EDT2025-09-1918.5917.4019.150.00-12926.56%
XOM251219C001100002024-10-01 1:17PM EDT2025-12-1918.4519.9020.750.00-674127.08%
XOM260116C001100002024-10-03 12:37PM EDT2026-01-1620.5020.1521.45+1.35+7.05%22,68127.69%
XOM261218C001100002024-10-02 11:29AM EDT2026-12-1822.2222.7524.350.00-394225.63%
XOM270115C001100002024-10-03 11:14AM EDT2027-01-1523.3523.0023.70+0.92+4.10%82824.21%
Putsfor4 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241004P001100002024-10-03 10:08AM EDT2024-10-040.010.000.01-0.01-50.00%41,05553.13%
XOM241011P001100002024-10-03 1:57PM EDT2024-10-110.080.070.10-0.01-11.11%1345637.60%
XOM241018P001100002024-10-03 1:24PM EDT2024-10-180.160.150.17-0.04-20.00%65810,45831.25%
XOM241025P001100002024-10-03 11:56AM EDT2024-10-250.310.270.30-0.03-8.82%5485829.59%
XOM241101P001100002024-10-03 1:46PM EDT2024-11-010.440.400.45-0.14-24.14%2136228.71%
XOM241108P001100002024-10-03 9:37AM EDT2024-11-080.840.630.85+0.06+7.69%54231.23%
XOM241115P001100002024-10-03 2:01PM EDT2024-11-151.011.001.04-0.08-7.34%2303,64330.64%
XOM241220P001100002024-10-03 1:48PM EDT2024-12-201.641.601.67-0.08-4.65%4814,70827.30%
XOM250117P001100002024-10-03 1:48PM EDT2025-01-172.152.102.20-0.15-6.52%11915,09226.34%
XOM250221P001100002024-10-03 9:36AM EDT2025-02-212.832.842.94-0.12-4.07%23,34326.14%
XOM250321P001100002024-10-03 1:59PM EDT2025-03-213.303.253.35-0.13-3.74%2613,22625.47%
XOM250417P001100002024-10-03 10:52AM EDT2025-04-173.473.553.70-0.47-11.93%418524.90%
XOM250620P001100002024-10-03 10:30AM EDT2025-06-204.424.204.65-0.55-11.07%52,85824.46%
XOM250815P001100002024-10-03 10:28AM EDT2025-08-155.105.155.40-0.60-10.53%560124.17%
XOM250919P001100002024-10-03 1:46PM EDT2025-09-195.755.705.80-0.07-1.20%64523.92%
XOM251219P001100002024-10-03 12:03PM EDT2025-12-196.906.706.95-0.05-0.72%5872123.82%
XOM260116P001100002024-10-03 2:01PM EDT2026-01-167.057.057.15-0.60-7.84%791,98323.51%
XOM261218P001100002024-09-27 11:48AM EDT2026-12-1811.959.8510.500.00-15323.21%
XOM270115P001100002024-10-03 12:04PM EDT2027-01-1510.2110.0010.45-1.89-15.62%3122.74%