Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.14+1.17 (+1.02%)
As of 02:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240328C001150002024-03-28 1:52PM EDT2024-03-281.081.031.09+0.66+157.14%3,8633,3630.00%
XOM240405C001150002024-03-28 1:53PM EDT2024-04-051.801.791.82+0.55+44.00%1,5651,81116.04%
XOM240412C001150002024-03-28 1:44PM EDT2024-04-122.212.242.29+0.46+26.29%3411,50917.16%
XOM240419C001150002024-03-28 1:50PM EDT2024-04-192.652.682.70+0.51+23.83%1,14126,92317.97%
XOM240426C001150002024-03-28 1:49PM EDT2024-04-263.183.203.30+0.70+28.23%9683620.36%
XOM240503C001150002024-03-28 11:39AM EDT2024-05-033.493.553.70+0.40+12.94%1814321.09%
XOM240517C001150002024-03-28 1:50PM EDT2024-05-174.104.104.20+0.63+18.16%1,82627,30920.90%
XOM240621C001150002024-03-28 1:51PM EDT2024-06-215.105.055.15+0.55+12.09%1,25515,50720.36%
XOM240719C001150002024-03-28 1:47PM EDT2024-07-195.905.956.05+0.55+10.28%6,2164,75621.20%
XOM240920C001150002024-03-28 1:40PM EDT2024-09-207.457.507.60+0.83+12.54%342,62621.86%
XOM241018C001150002024-03-28 12:48PM EDT2024-10-188.128.308.35+0.77+10.48%4557422.49%
XOM241220C001150002024-03-28 1:37PM EDT2024-12-209.549.559.65+0.50+5.53%1483122.98%
XOM250117C001150002024-03-28 1:50PM EDT2025-01-1710.2010.2010.30+0.90+9.68%748,44623.44%
XOM250620C001150002024-03-28 1:32PM EDT2025-06-2012.5512.5512.85+0.65+5.46%343,02424.03%
XOM251219C001150002024-03-28 12:32PM EDT2025-12-1914.7315.0015.40+0.59+4.17%261724.52%
XOM260116C001150002024-03-22 12:01PM EDT2026-01-1613.4615.1515.500.00-251224.16%
XOM261218C001150002024-03-28 12:06PM EDT2026-12-1818.3017.2018.90+1.13+6.58%1419424.20%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240328P001150002024-03-28 1:47PM EDT2024-03-280.030.020.03-0.37-90.24%3,04085213.48%
XOM240405P001150002024-03-28 1:52PM EDT2024-04-050.620.610.63-0.49-44.14%3,0983,14315.31%
XOM240412P001150002024-03-28 1:01PM EDT2024-04-121.050.960.99-0.46-30.46%4839215.45%
XOM240419P001150002024-03-28 1:50PM EDT2024-04-191.311.271.29-0.53-28.80%2771,90015.58%
XOM240426P001150002024-03-28 1:53PM EDT2024-04-261.721.701.74-0.55-24.23%225417.14%
XOM240503P001150002024-03-28 12:58PM EDT2024-05-032.121.972.01-0.73-25.61%560317.31%
XOM240517P001150002024-03-28 1:44PM EDT2024-05-172.872.812.85-0.58-16.81%1,1064,27319.68%
XOM240621P001150002024-03-28 1:51PM EDT2024-06-213.653.603.65-0.55-13.10%23116,70618.76%
XOM240719P001150002024-03-28 1:52PM EDT2024-07-194.104.054.15-0.55-11.83%43278718.25%
XOM240920P001150002024-03-28 1:51PM EDT2024-09-205.505.455.50-0.74-11.86%5895718.87%
XOM241018P001150002024-03-28 1:21PM EDT2024-10-185.955.906.00-1.05-15.00%855718.99%
XOM241220P001150002024-03-27 2:07PM EDT2024-12-207.357.007.15-0.50-6.37%159119.54%
XOM250117P001150002024-03-28 1:52PM EDT2025-01-177.407.357.45-0.65-8.07%2245,26919.32%
XOM250620P001150002024-03-27 12:50PM EDT2025-06-2010.279.359.550.00-898819.80%
XOM251219P001150002024-01-23 4:12PM EDT2025-12-1922.550.0018.200.00-122531.17%
XOM260116P001150002024-03-27 10:19AM EDT2026-01-1612.8611.3512.850.00-48921.73%
XOM261218P001150002024-03-27 10:43AM EDT2026-12-1814.8014.2014.300.00-104119.62%