Australia markets open in 2 hours 36 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed 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:110.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230203C001100002023-01-27 3:56PM EST2023-02-036.306.106.45-1.70-21.25%13396948.44%
XOM230210C001100002023-01-27 3:53PM EST2023-02-106.506.256.85-1.70-20.73%5233139.06%
XOM230217C001100002023-01-27 3:53PM EST2023-02-176.906.606.80-1.61-18.92%2428,09930.91%
XOM230224C001100002023-01-26 2:20PM EST2023-02-248.156.857.150.00-5214930.13%
XOM230303C001100002023-01-27 2:06PM EST2023-03-037.677.157.45+0.22+2.95%37629.42%
XOM230310C001100002023-01-26 9:59AM EST2023-03-106.737.407.80+6.73--029.47%
XOM230317C001100002023-01-27 3:45PM EST2023-03-178.207.858.05-1.25-13.23%30910,93028.97%
XOM230421C001100002023-01-27 3:46PM EST2023-04-219.659.359.60-1.05-9.81%5079,58529.88%
XOM230616C001100002023-01-27 3:11PM EST2023-06-1611.4610.9511.30-0.83-6.75%1996,83929.53%
XOM230721C001100002023-01-27 3:23PM EST2023-07-2112.4111.9012.25-0.44-3.42%51,02629.57%
XOM240119C001100002023-01-27 3:55PM EST2024-01-1915.9515.7016.05-1.00-5.90%1997,34929.47%
XOM240621C001100002023-01-27 3:21PM EST2024-06-2118.6017.9018.50-0.67-3.48%350529.34%
XOM250117C001100002023-01-27 3:55PM EST2025-01-1720.9020.5021.10-0.60-2.79%396328.91%
XOM250620C001100002023-01-27 12:50PM EST2025-06-2022.2521.4522.70+22.25-210028.61%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230203P001100002023-01-27 3:59PM EST2023-02-030.530.500.56+0.13+32.50%1,1473,00141.36%
XOM230210P001100002023-01-27 3:53PM EST2023-02-100.910.881.03+0.21+30.00%19058035.91%
XOM230217P001100002023-01-27 3:55PM EST2023-02-171.401.391.45+0.36+34.62%3578,61933.96%
XOM230224P001100002023-01-27 3:58PM EST2023-02-241.691.661.80+0.46+37.40%9423832.64%
XOM230303P001100002023-01-27 3:59PM EST2023-03-032.021.982.07+0.52+34.67%1711031.37%
XOM230310P001100002023-01-27 12:27PM EST2023-03-102.252.212.39+2.25-31530.98%
XOM230317P001100002023-01-27 3:58PM EST2023-03-172.572.542.61+0.52+25.37%53110,11030.14%
XOM230421P001100002023-01-27 3:59PM EST2023-04-213.653.603.70+0.65+21.67%2545,47428.46%
XOM230616P001100002023-01-27 3:45PM EST2023-06-165.105.205.40+0.43+9.21%1167,76028.46%
XOM230721P001100002023-01-27 12:44PM EST2023-07-215.855.755.95+0.60+11.43%321,77427.28%
XOM240119P001100002023-01-27 3:59PM EST2024-01-198.858.709.00+0.35+4.12%1097,30226.17%
XOM240621P001100002023-01-27 2:59PM EST2024-06-2110.6010.6511.20+0.35+3.41%669126.11%
XOM250117P001100002023-01-27 10:16AM EST2025-01-1712.6012.7013.40+0.10+0.80%142425.55%
XOM250620P001100002023-01-27 10:53AM EST2025-06-2014.4014.3015.15+14.40-1025.78%