Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.24+1.27 (+1.10%)
At close: 04:00PM EDT
116.14 -0.10 (-0.09%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240328C001050002024-03-28 3:56PM EDT2024-03-2811.2710.3011.45+1.27+12.70%30738128.13%
XOM240405C001050002024-03-28 3:40PM EDT2024-04-0511.3510.1512.00+1.84+19.35%4025160.45%
XOM240412C001050002024-03-21 10:12AM EDT2024-04-1210.4810.8011.90+1.22+13.17%416343.34%
XOM240419C001050002024-03-28 3:56PM EDT2024-04-1911.6411.6511.80+1.21+11.60%24532,10634.38%
XOM240426C001050002024-03-27 3:38PM EDT2024-04-2610.0810.6513.150.00-2713546.73%
XOM240503C001050002024-03-27 3:38PM EDT2024-05-0310.4010.0514.000.00-11349.83%
XOM240517C001050002024-03-28 3:37PM EDT2024-05-1712.3510.0013.50+1.26+11.36%169,19838.62%
XOM240621C001050002024-03-28 3:58PM EDT2024-06-2112.7512.5012.75+1.20+10.39%1447,55325.03%
XOM240719C001050002024-03-28 3:32PM EDT2024-07-1913.0513.2513.45+1.15+9.66%184,54025.56%
XOM240920C001050002024-03-28 3:55PM EDT2024-09-2014.3213.8514.95+1.07+8.08%33,21326.48%
XOM241018C001050002024-03-27 1:05PM EDT2024-10-1813.6514.9515.250.00-107525.66%
XOM241220C001050002024-03-27 3:59PM EDT2024-12-2015.2016.0516.500.00-162126.19%
XOM250117C001050002024-03-28 3:30PM EDT2025-01-1716.6016.6516.80+1.15+7.44%738,34625.76%
XOM250620C001050002024-03-28 12:14PM EDT2025-06-2018.5517.4021.15+0.55+3.06%62,21830.48%
XOM251219C001050002024-03-21 3:33PM EDT2025-12-1919.1518.7021.650.00-22,40526.63%
XOM260116C001050002024-03-28 1:45PM EDT2026-01-1621.2521.0022.15+1.25+6.25%91,13726.95%
XOM261218C001050002024-03-27 11:36AM EDT2026-12-1822.0823.2524.300.00-2518525.05%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240328P001050002024-03-25 2:46PM EDT2024-03-280.010.000.010.00-1085971.88%
XOM240405P001050002024-03-28 3:44PM EDT2024-04-050.010.010.07-0.03-75.00%41460434.47%
XOM240412P001050002024-03-28 2:08PM EDT2024-04-120.040.020.04-0.02-33.33%740123.63%
XOM240419P001050002024-03-28 3:20PM EDT2024-04-190.060.060.07-0.04-40.00%6311,04121.58%
XOM240426P001050002024-03-28 12:11PM EDT2024-04-260.170.120.15-0.11-39.29%127021.78%
XOM240503P001050002024-03-28 2:54PM EDT2024-05-030.220.200.22-0.10-31.25%11721.29%
XOM240517P001050002024-03-28 3:59PM EDT2024-05-170.480.480.50-0.15-23.08%1,7157,38722.36%
XOM240621P001050002024-03-28 3:04PM EDT2024-06-210.930.870.91-0.20-17.70%2637,07820.75%
XOM240719P001050002024-03-28 2:51PM EDT2024-07-191.221.161.19-0.34-21.79%403,61719.84%
XOM240920P001050002024-03-28 3:50PM EDT2024-09-202.272.232.27-0.27-10.63%2274,48420.79%
XOM241018P001050002024-03-26 3:10PM EDT2024-10-183.152.542.600.00-642220.58%
XOM241220P001050002024-03-28 3:03PM EDT2024-12-203.583.453.60-0.37-9.37%1797021.20%
XOM250117P001050002024-03-28 1:28PM EDT2025-01-174.003.803.95-0.34-7.83%2107,17121.20%
XOM250620P001050002024-03-28 2:47PM EDT2025-06-205.805.506.10-0.35-5.69%53,05922.13%
XOM251219P001050002024-03-18 12:07PM EDT2025-12-198.686.758.150.00-1076722.51%
XOM260116P001050002024-03-21 12:23PM EDT2026-01-168.507.458.100.00-370721.94%
XOM261218P001050002024-03-20 3:17PM EDT2026-12-1811.359.3510.450.00-656021.30%