Australia markets open in 1 hour 56 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.03+0.47 (+0.39%)
At close: 04:01PM EDT
121.21 +0.18 (+0.15%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426C001100002024-04-23 11:34AM EDT2024-04-2610.2010.6012.60-1.22-10.68%269078.32%
XOM240503C001100002024-04-22 2:28PM EDT2024-05-0311.8010.4011.850.00-2813252.98%
XOM240510C001100002024-04-22 1:46PM EDT2024-05-1011.5111.1011.850.00-18641.41%
XOM240517C001100002024-04-23 3:52PM EDT2024-05-1711.4111.2511.75+0.39+3.54%11114,44733.67%
XOM240524C001100002024-04-19 2:41PM EDT2024-05-2410.3811.2011.900.00-21731.67%
XOM240531C001100002024-04-22 9:34AM EDT2024-05-319.8610.0012.900.00-11238.48%
XOM240621C001100002024-04-23 2:59PM EDT2024-06-2111.8311.6012.00+0.24+2.07%3812,21024.01%
XOM240719C001100002024-04-23 3:05PM EDT2024-07-1912.6012.6512.85+0.05+0.40%85,38825.31%
XOM240920C001100002024-04-23 1:06PM EDT2024-09-2014.0313.8014.45+0.11+0.79%213,16526.06%
XOM241018C001100002024-04-23 1:45PM EDT2024-10-1814.7314.6515.10+1.08+7.91%230326.28%
XOM241220C001100002024-04-22 11:27AM EDT2024-12-2015.3715.9516.30-0.28-1.79%583126.21%
XOM250117C001100002024-04-23 3:20PM EDT2025-01-1716.5016.6516.85-0.65-3.79%545,68926.35%
XOM250321C001100002024-04-18 10:05AM EDT2025-03-2116.4517.4018.000.00-21326.58%
XOM250620C001100002024-04-23 1:39PM EDT2025-06-2019.3519.1519.50+0.10+0.52%62,72026.80%
XOM251219C001100002024-04-15 10:59AM EDT2025-12-1921.6321.7022.600.00-156627.95%
XOM260116C001100002024-04-22 11:28AM EDT2026-01-1622.0021.9024.350.00-378030.35%
XOM261218C001100002024-04-17 11:42AM EDT2026-12-1823.8024.8525.800.00-2461126.56%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426P001100002024-04-23 1:53PM EDT2024-04-260.020.000.07-0.01-33.33%4559148.83%
XOM240503P001100002024-04-23 3:19PM EDT2024-05-030.070.050.070.00-673629.40%
XOM240510P001100002024-04-23 10:06AM EDT2024-05-100.150.140.150.00-503,47826.56%
XOM240517P001100002024-04-23 3:57PM EDT2024-05-170.270.250.29-0.06-18.18%29313,58326.12%
XOM240524P001100002024-04-23 3:59PM EDT2024-05-240.370.310.37-0.03-7.50%1337224.56%
XOM240531P001100002024-04-23 2:01PM EDT2024-05-310.500.450.49-0.07-12.28%48524.02%
XOM240621P001100002024-04-23 3:56PM EDT2024-06-210.820.800.83-0.03-3.53%30819,92522.78%
XOM240719P001100002024-04-23 3:55PM EDT2024-07-191.231.231.26-0.14-10.22%3302,65121.83%
XOM240920P001100002024-04-23 2:30PM EDT2024-09-202.432.372.42+0.01+0.41%1402,50821.97%
XOM241018P001100002024-04-23 3:10PM EDT2024-10-182.822.762.85-0.21-6.93%49592721.83%
XOM241220P001100002024-04-22 3:15PM EDT2024-12-203.973.854.000.00-499822.41%
XOM250117P001100002024-04-23 2:32PM EDT2025-01-174.354.204.35-0.15-3.33%3110,78622.22%
XOM250321P001100002024-04-23 11:15AM EDT2025-03-215.454.655.30+0.10+1.87%30060122.44%
XOM250620P001100002024-04-19 3:51PM EDT2025-06-206.854.306.450.00-91,41622.44%
XOM251219P001100002024-04-17 11:07AM EDT2025-12-199.108.258.550.00-116722.59%
XOM260116P001100002024-04-15 1:07PM EDT2026-01-168.807.508.650.00-51,38022.26%
XOM261218P001100002024-04-15 12:10PM EDT2026-12-1811.0010.3011.400.00-14021.88%