Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.72-2.61 (-2.15%)
As of 03:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426C001000002024-04-26 3:01PM EDT2024-04-2618.6018.8018.90-2.68-12.59%917176.56%
XOM240503C001000002024-04-17 3:59PM EDT2024-05-0318.9018.8019.150.00--271.19%
XOM240510C001000002024-04-15 12:24PM EDT2024-05-1021.0118.8519.500.00--259.28%
XOM240517C001000002024-04-26 2:37PM EDT2024-05-1718.7418.8019.15-1.64-8.05%72,07048.24%
XOM240524C001000002024-04-26 11:28AM EDT2024-05-2417.1618.8519.25-3.94-18.67%5144.24%
XOM240621C001000002024-04-26 3:08PM EDT2024-06-2119.0018.9519.15-2.57-11.91%398,08429.98%
XOM240719C001000002024-04-26 2:37PM EDT2024-07-1919.1419.4519.85-1.41-6.86%321,94331.97%
XOM240920C001000002024-04-26 12:05PM EDT2024-09-2019.2920.3020.50-2.51-11.51%492,36128.22%
XOM241018C001000002024-04-26 2:34PM EDT2024-10-1820.3420.7521.15-1.91-8.58%148029.13%
XOM241220C001000002024-04-26 3:08PM EDT2024-12-2021.7021.7522.15-2.29-9.55%301,19728.89%
XOM250117C001000002024-04-26 2:54PM EDT2025-01-1722.0022.2022.40-2.00-8.33%1544,70328.21%
XOM250321C001000002024-04-19 12:26PM EDT2025-03-2124.4121.7023.400.00-5528.43%
XOM250620C001000002024-04-26 12:21PM EDT2025-06-2023.7723.5024.55-1.52-6.01%10533628.15%
XOM251219C001000002024-04-19 11:08AM EDT2025-12-1927.9026.3527.300.00-270629.20%
XOM260116C001000002024-04-26 12:16PM EDT2026-01-1625.8025.5527.05-3.05-10.57%1051628.05%
XOM261218C001000002024-04-26 9:53AM EDT2026-12-1829.7529.0029.80-1.35-4.34%1035326.99%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426P001000002024-04-25 3:41PM EDT2024-04-260.010.000.010.00-389118.75%
XOM240503P001000002024-04-26 1:06PM EDT2024-05-030.010.000.020.00-108348.05%
XOM240510P001000002024-04-26 12:42PM EDT2024-05-100.020.010.03+0.01+100.00%5126436.72%
XOM240517P001000002024-04-26 2:05PM EDT2024-05-170.030.020.03-0.01-25.00%55116,60630.47%
XOM240524P001000002024-04-26 2:45PM EDT2024-05-240.040.030.04-0.04-50.00%811427.54%
XOM240531P001000002024-04-26 11:36AM EDT2024-05-310.090.050.07+0.02+28.57%1241126.76%
XOM240621P001000002024-04-26 2:35PM EDT2024-06-210.180.180.19-0.01-5.26%53511,56625.29%
XOM240719P001000002024-04-26 3:11PM EDT2024-07-190.350.350.36+0.04+12.50%1112,17223.63%
XOM240920P001000002024-04-26 1:55PM EDT2024-09-201.040.991.02+0.20+23.81%564,67023.52%
XOM241018P001000002024-04-26 2:11PM EDT2024-10-181.321.251.29+0.20+17.86%461,62023.23%
XOM241220P001000002024-04-26 3:13PM EDT2024-12-202.072.062.10+0.15+7.81%601,44823.66%
XOM250117P001000002024-04-26 2:54PM EDT2025-01-172.392.322.38+0.24+11.16%5513,14823.49%
XOM250321P001000002024-04-26 11:39AM EDT2025-03-213.433.053.20+0.55+19.10%19523.89%
XOM250620P001000002024-04-26 12:20PM EDT2025-06-204.253.954.10+0.55+14.86%233,48423.66%
XOM251219P001000002024-04-26 12:05PM EDT2025-12-195.885.555.75+0.55+10.32%61,91723.39%
XOM260116P001000002024-04-26 1:45PM EDT2026-01-165.935.705.90+0.20+3.49%142,36723.18%
XOM261218P001000002024-04-26 2:14PM EDT2026-12-188.107.908.40+0.05+0.62%129022.81%