Australia markets open in 3 hours 55 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.61-2.15 (-1.83%)
At close: 04:03PM EST
115.92 +0.31 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230203C001050002023-01-27 2:21PM EST2023-02-0311.5810.5011.15+0.43+3.86%49350.49%
XOM230210C001050002023-01-27 1:23PM EST2023-02-1011.4710.7011.35+2.77+31.84%303248.05%
XOM230217C001050002023-01-27 2:42PM EST2023-02-1711.6010.7511.40-1.25-9.73%325,15839.60%
XOM230224C001050002023-01-26 10:56AM EST2023-02-2411.3511.0511.450.00-12334.79%
XOM230303C001050002023-01-17 12:32PM EST2023-03-039.6011.2011.550.00--5532.23%
XOM230317C001050002023-01-27 3:59PM EST2023-03-1711.7611.6511.90-1.44-10.91%714,19430.48%
XOM230421C001050002023-01-27 2:59PM EST2023-04-2113.6112.9513.30-1.14-7.73%593,80831.98%
XOM230616C001050002023-01-27 3:52PM EST2023-06-1614.6514.4014.75-1.24-7.80%804,15230.99%
XOM230721C001050002023-01-27 2:59PM EST2023-07-2115.6515.1515.60-0.84-5.09%3171630.85%
XOM240119C001050002023-01-27 2:20PM EST2024-01-1919.3518.6519.05-0.85-4.21%76,67430.18%
XOM240621C001050002023-01-27 12:36PM EST2024-06-2121.0020.6021.80-0.94-4.28%128230.81%
XOM250117C001050002023-01-27 1:13PM EST2025-01-1723.7723.1024.15-1.28-5.11%22,28929.93%
XOM250620C001050002023-01-27 10:52AM EST2025-06-2025.0024.0525.30+25.00-110328.94%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230203P001050002023-01-27 3:56PM EST2023-02-030.140.130.16+0.01+7.69%29995447.27%
XOM230210P001050002023-01-27 3:41PM EST2023-02-100.280.300.36+0.04+16.67%4040738.92%
XOM230217P001050002023-01-27 3:59PM EST2023-02-170.570.560.60+0.14+32.56%37313,92936.28%
XOM230224P001050002023-01-27 3:57PM EST2023-02-240.780.690.81+0.19+32.20%2326134.38%
XOM230303P001050002023-01-27 3:31PM EST2023-03-030.900.881.06+0.15+20.00%8029433.64%
XOM230310P001050002023-01-27 3:50PM EST2023-03-101.151.121.26+1.15-24032.69%
XOM230317P001050002023-01-27 3:59PM EST2023-03-171.411.391.43+0.29+25.89%1,27116,04031.76%
XOM230421P001050002023-01-27 3:58PM EST2023-04-212.322.272.32+0.41+21.47%1,99411,16829.80%
XOM230616P001050002023-01-27 3:58PM EST2023-06-163.703.703.75+0.30+8.82%1,3078,89029.36%
XOM230721P001050002023-01-27 11:42AM EST2023-07-213.904.204.35+0.10+2.63%6189928.50%
XOM240119P001050002023-01-27 12:22PM EST2024-01-197.006.857.15+0.40+6.06%2013,90727.03%
XOM240621P001050002023-01-27 3:17PM EST2024-06-218.708.609.20-2.30-20.91%1515226.80%
XOM250117P001050002023-01-27 3:50PM EST2025-01-1710.9510.6511.35+0.50+4.78%22,27726.24%
XOM250620P001050002023-01-26 12:25PM EST2025-06-2012.3512.1013.10+12.35--15026.52%