Australia markets open in 9 hours 54 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.24-0.82 (-0.67%)
As of 10:06AM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426C001200002024-04-25 9:48AM EDT2024-04-261.581.571.61-0.31-16.40%4157,32741.31%
XOM240503C001200002024-04-25 9:43AM EDT2024-05-032.692.362.40-0.06-2.18%311,44929.98%
XOM240510C001200002024-04-25 9:36AM EDT2024-05-103.062.762.93-0.19-5.85%1755827.78%
XOM240517C001200002024-04-25 9:49AM EDT2024-05-173.103.103.15-0.30-8.82%8329,27725.00%
XOM240524C001200002024-04-24 2:01PM EDT2024-05-243.563.303.450.00-7232624.07%
XOM240531C001200002024-04-25 9:44AM EDT2024-05-313.803.453.65+0.15+4.11%327722.99%
XOM240621C001200002024-04-25 9:48AM EDT2024-06-214.404.404.50-0.35-7.37%2119,72022.82%
XOM240719C001200002024-04-25 9:33AM EDT2024-07-195.905.605.75+0.10+1.72%38,09924.12%
XOM240920C001200002024-04-25 9:33AM EDT2024-09-207.707.207.35+0.15+1.99%16,08323.55%
XOM241018C001200002024-04-24 11:55AM EDT2024-10-188.158.108.250.00-64,49324.32%
XOM241220C001200002024-04-24 3:33PM EDT2024-12-209.959.559.75+0.05+0.51%62,68424.76%
XOM250117C001200002024-04-24 2:02PM EDT2025-01-1710.6010.3010.45+0.10+0.95%211,47025.14%
XOM250321C001200002024-04-24 1:04PM EDT2025-03-2111.6011.5511.800.00-112625.60%
XOM250620C001200002024-04-25 9:44AM EDT2025-06-2014.0013.2013.45+0.87+6.63%61,81125.90%
XOM251219C001200002024-04-24 11:05AM EDT2025-12-1916.0815.6516.600.00-25,53026.81%
XOM260116C001200002024-04-24 10:28AM EDT2026-01-1616.6015.6016.750.00-15,12026.45%
XOM261218C001200002024-04-24 3:01PM EDT2026-12-1820.3619.5020.850.00-243626.72%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426P001200002024-04-25 9:49AM EDT2024-04-260.880.860.89+0.17+23.94%3123,23628.86%
XOM240503P001200002024-04-25 9:50AM EDT2024-05-031.581.591.62+0.20+14.49%1122,00523.34%
XOM240510P001200002024-04-25 9:43AM EDT2024-05-101.731.982.03-0.01-0.57%481,65621.61%
XOM240517P001200002024-04-25 9:49AM EDT2024-05-172.762.702.74+0.34+14.05%1176,55023.93%
XOM240524P001200002024-04-25 9:32AM EDT2024-05-242.502.973.05-0.22-8.09%4024023.21%
XOM240531P001200002024-04-24 2:54PM EDT2024-05-313.153.203.300.00-107322.53%
XOM240621P001200002024-04-25 9:41AM EDT2024-06-213.703.753.85+0.20+5.71%414,63920.89%
XOM240719P001200002024-04-24 3:55PM EDT2024-07-194.054.354.45-0.05-1.20%21,91419.74%
XOM240920P001200002024-04-24 3:21PM EDT2024-09-205.755.956.050.00-476,67120.23%
XOM241018P001200002024-04-25 9:32AM EDT2024-10-186.106.406.50-0.05-0.81%2156319.92%
XOM241220P001200002024-04-25 9:34AM EDT2024-12-207.507.657.75-0.25-3.23%253120.33%
XOM250117P001200002024-04-24 3:47PM EDT2025-01-177.858.108.200.00-137,92320.34%
XOM250321P001200002024-04-23 3:59PM EDT2025-03-218.959.059.200.00-311620.51%
XOM250620P001200002024-04-23 1:35PM EDT2025-06-2010.2710.3010.450.00-122,21920.61%
XOM251219P001200002024-04-22 10:27AM EDT2025-12-1912.7512.3012.600.00-133620.74%
XOM260116P001200002024-04-15 1:07PM EDT2026-01-1612.8012.4512.700.00-616420.44%
XOM261218P001200002024-04-23 1:13PM EDT2026-12-1815.2514.6515.400.00-816120.02%