Australia markets close in 52 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.37+0.54 (+0.43%)
At close: 04:00PM EDT
125.35 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241011C001300002024-10-07 3:59PM EDT2024-10-110.300.280.33-0.09-23.08%1,35562732.86%
XOM241018C001300002024-10-07 3:59PM EDT2024-10-180.800.720.78+0.02+2.56%2,98110,17927.39%
XOM241025C001300002024-10-07 3:59PM EDT2024-10-251.131.021.270.00-44195026.88%
XOM241101C001300002024-10-07 3:48PM EDT2024-11-011.751.681.82+0.08+4.79%20074027.61%
XOM241108C001300002024-10-07 3:24PM EDT2024-11-082.351.952.54+0.25+11.90%10624429.71%
XOM241115C001300002024-10-07 3:58PM EDT2024-11-152.602.552.63+0.14+5.69%4,13611,05727.50%
XOM241122C001300002024-10-07 2:47PM EDT2024-11-222.902.652.95+0.29+11.11%753827.23%
XOM241220C001300002024-10-07 3:55PM EDT2024-12-203.703.703.85+0.10+2.78%1,99210,55325.64%
XOM250117C001300002024-10-07 3:55PM EDT2025-01-174.704.654.80+0.15+3.30%1,85421,86525.53%
XOM250221C001300002024-10-07 2:14PM EDT2025-02-215.825.255.80+0.45+8.38%1061,20925.34%
XOM250321C001300002024-10-07 3:51PM EDT2025-03-216.506.356.50+0.57+9.61%1785,45325.19%
XOM250417C001300002024-10-07 1:29PM EDT2025-04-177.306.757.15+0.67+10.11%8363525.15%
XOM250620C001300002024-10-07 2:07PM EDT2025-06-208.388.158.30+0.68+8.83%254,63124.54%
XOM250815C001300002024-10-04 3:46PM EDT2025-08-158.728.259.900.00-1526625.69%
XOM250919C001300002024-10-07 9:48AM EDT2025-09-1910.009.2010.50+0.73+7.87%219125.59%
XOM251219C001300002024-10-07 12:55PM EDT2025-12-1911.8010.7511.60+1.20+11.32%221,45424.78%
XOM260116C001300002024-10-07 1:53PM EDT2026-01-1611.9211.0011.90+0.80+7.19%822,14324.56%
XOM261218C001300002024-10-07 12:52PM EDT2026-12-1815.2815.0015.50+1.28+9.14%133723.57%
XOM270115C001300002024-10-07 1:49PM EDT2027-01-1515.6615.2516.85+0.44+2.89%91924.97%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM241011P001300002024-10-07 3:59PM EDT2024-10-114.854.705.00-0.65-11.82%55734.18%
XOM241018P001300002024-10-07 3:13PM EDT2024-10-184.905.155.35-1.35-21.60%618826.49%
XOM241025P001300002024-10-07 1:08PM EDT2024-10-255.005.406.55-4.75-48.72%151733.56%
XOM241101P001300002024-10-07 3:40PM EDT2024-11-016.005.856.15-0.20-3.23%342525.04%
XOM241115P001300002024-10-07 2:59PM EDT2024-11-157.257.157.35-0.85-10.49%337528.09%
XOM241122P001300002024-10-04 1:34PM EDT2024-11-227.957.158.100.00-1130.31%
XOM241220P001300002024-10-07 3:22PM EDT2024-12-207.998.108.85-0.91-10.22%1724627.34%
XOM250117P001300002024-10-07 1:51PM EDT2025-01-178.608.758.90-0.55-6.01%5891423.49%
XOM250221P001300002024-10-07 2:30PM EDT2025-02-219.759.6510.45-0.15-1.52%22825.42%
XOM250321P001300002024-10-07 3:53PM EDT2025-03-2110.2510.2010.50-0.15-1.44%29121723.32%
XOM250417P001300002024-10-04 12:50PM EDT2025-04-1710.9410.4011.400.00-101224.12%
XOM250620P001300002024-10-07 12:55PM EDT2025-06-2011.2711.3012.10-3.13-21.74%677722.57%
XOM250815P001300002024-10-07 2:33PM EDT2025-08-1512.5011.3512.75-6.05-32.61%33621.86%
XOM250919P001300002024-10-07 1:22PM EDT2025-09-1912.5512.1515.05-3.00-19.29%1425.45%
XOM251219P001300002024-09-12 11:29AM EDT2025-12-1922.2513.9014.800.00-18722.20%
XOM260116P001300002024-10-07 12:11PM EDT2026-01-1614.2113.8014.70-0.34-2.34%5386021.35%
XOM261218P001300002024-10-02 10:58AM EDT2026-12-1819.5516.7518.300.00-83921.14%
XOM270115P001300002024-10-04 2:14PM EDT2027-01-1517.7016.5518.050.00-3320.45%