Australia markets close in 4 hours 55 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.41+0.18 (+0.15%)
At close: 04:02PM EDT
116.51 +0.10 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230929C001150002023-09-26 3:55PM EDT2023-09-292.032.022.07+0.07+3.57%1,4891,97929.64%
XOM231006C001150002023-09-26 3:46PM EDT2023-10-062.792.892.94+0.02+0.72%13874528.30%
XOM231013C001150002023-09-26 1:12PM EDT2023-10-133.513.353.50+0.46+15.08%2847127.48%
XOM231020C001150002023-09-26 3:57PM EDT2023-10-203.873.853.95+0.17+4.59%23725,75527.00%
XOM231027C001150002023-09-26 1:12PM EDT2023-10-274.514.404.55+0.26+6.12%350028.27%
XOM231103C001150002023-09-26 1:19PM EDT2023-11-035.004.855.00+0.25+5.26%163428.59%
XOM231117C001150002023-09-26 3:55PM EDT2023-11-175.335.355.50+0.16+3.09%363,75827.34%
XOM231215C001150002023-09-26 3:45PM EDT2023-12-156.356.406.50+0.18+2.92%1051,39826.70%
XOM240119C001150002023-09-26 3:59PM EDT2024-01-197.857.757.85+0.25+3.29%1,07022,63027.51%
XOM240419C001150002023-09-26 10:42AM EDT2024-04-1910.0410.3010.50-0.26-2.52%15028.24%
XOM240621C001150002023-09-26 10:21AM EDT2024-06-2111.6511.6511.85-0.05-0.43%195,10328.15%
XOM250117C001150002023-09-26 10:24AM EDT2025-01-1715.6015.9016.250.00-63,70329.51%
XOM250620C001150002023-09-22 12:44PM EDT2025-06-2017.3317.1518.150.00-166328.84%
XOM251219C001150002023-09-20 1:22PM EDT2025-12-1920.6518.5020.750.00-144329.27%
XOM260116C001150002023-09-26 9:49AM EDT2026-01-1620.2619.0020.75+0.60+3.05%10011428.78%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230929P001150002023-09-26 3:59PM EDT2023-09-290.570.540.57-0.07-10.94%3,3772,73027.20%
XOM231006P001150002023-09-26 3:59PM EDT2023-10-061.301.281.31-0.02-1.52%24176025.32%
XOM231013P001150002023-09-26 3:45PM EDT2023-10-131.851.691.74+0.12+6.94%2753,70823.88%
XOM231020P001150002023-09-26 3:53PM EDT2023-10-202.122.052.08+0.10+4.95%97318,44223.05%
XOM231027P001150002023-09-26 3:27PM EDT2023-10-272.562.482.56+0.08+3.23%1610123.91%
XOM231103P001150002023-09-26 3:23PM EDT2023-11-032.952.782.93+0.15+5.36%241324.12%
XOM231117P001150002023-09-26 3:54PM EDT2023-11-173.703.653.75+0.04+1.09%1,1115,15325.38%
XOM231215P001150002023-09-26 2:32PM EDT2023-12-154.654.554.65+0.05+1.09%8221,10324.66%
XOM240119P001150002023-09-26 3:35PM EDT2024-01-195.555.355.45+0.25+4.72%1,5668,26623.68%
XOM240419P001150002023-09-26 3:19PM EDT2024-04-197.507.357.50+0.15+2.04%3102,79123.65%
XOM240621P001150002023-09-26 1:48PM EDT2024-06-218.558.408.60+0.13+1.54%3013,31923.49%
XOM250117P001150002023-09-26 1:50PM EDT2025-01-1711.4711.3511.55+0.07+0.61%763,76323.24%
XOM250620P001150002023-09-20 1:39PM EDT2025-06-2012.4012.6513.400.00-286423.29%
XOM251219P001150002023-09-26 3:56PM EDT2025-12-1915.2013.4014.75+1.20+8.57%226822.52%
XOM260116P001150002023-09-15 10:05AM EDT2026-01-1613.6314.1514.900.00--322.36%