Australia markets open in 2 hours 47 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time 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:120.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230203C001200002023-01-27 3:59PM EST2023-02-030.600.580.62-0.75-55.56%2,3372,27035.40%
XOM230210C001200002023-01-27 3:59PM EST2023-02-100.850.851.05-0.80-48.48%23190430.40%
XOM230217C001200002023-01-27 3:58PM EST2023-02-171.221.151.22-0.67-35.45%4,02014,87926.39%
XOM230224C001200002023-01-27 3:40PM EST2023-02-241.701.411.57-0.55-24.44%29039525.93%
XOM230303C001200002023-01-27 3:55PM EST2023-03-031.851.761.91-0.74-28.57%15995525.78%
XOM230310C001200002023-01-27 3:45PM EST2023-03-102.352.052.27+2.35-302126.01%
XOM230317C001200002023-01-27 3:58PM EST2023-03-172.512.462.55-0.81-24.40%1,59240,81425.83%
XOM230421C001200002023-01-27 3:58PM EST2023-04-213.983.904.05-0.82-17.08%17915,03726.75%
XOM230616C001200002023-01-27 3:57PM EST2023-06-165.855.605.75-0.75-11.36%1257,36126.74%
XOM230721C001200002023-01-27 3:55PM EST2023-07-216.786.556.85-0.94-12.18%842,34427.38%
XOM240119C001200002023-01-27 3:52PM EST2024-01-1910.8010.7010.95-0.85-7.30%488,69128.15%
XOM240621C001200002023-01-27 1:16PM EST2024-06-2113.5913.2013.65-0.85-5.89%651,53428.47%
XOM250117C001200002023-01-27 10:54AM EST2025-01-1716.1915.8516.60-0.94-5.49%1287428.53%
XOM250620C001200002023-01-27 9:31AM EST2025-06-2018.2017.0018.20+18.20-2128.15%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230203P001200002023-01-27 3:30PM EST2023-02-034.404.805.00+0.75+20.55%733535.21%
XOM230210P001200002023-01-27 12:38PM EST2023-02-105.505.456.05+0.85+18.28%1614838.53%
XOM230217P001200002023-01-27 3:31PM EST2023-02-175.655.906.35+0.80+16.49%1954534.13%
XOM230224P001200002023-01-24 10:37AM EST2023-02-249.856.206.450.00-1530.25%
XOM230303P001200002023-01-26 3:06PM EST2023-03-035.796.456.85+5.79--1030.02%
XOM230317P001200002023-01-27 3:56PM EST2023-03-177.077.107.25+1.07+17.83%1401,25627.81%
XOM230421P001200002023-01-27 3:46PM EST2023-04-217.958.058.30+0.95+13.57%4692,36726.11%
XOM230616P001200002023-01-27 3:31PM EST2023-06-169.509.809.95+0.55+6.15%7179226.08%
XOM230721P001200002023-01-27 3:53PM EST2023-07-2110.4510.3010.65+1.00+10.58%4120525.53%
XOM240119P001200002023-01-27 10:44AM EST2024-01-1912.9813.2513.65+0.28+2.20%1443424.47%
XOM240621P001200002023-01-20 2:54PM EST2024-06-2118.0715.2515.950.00-1712224.67%
XOM250117P001200002023-01-27 10:03AM EST2025-01-1717.4517.3518.30-0.10-0.57%255224.40%
XOM250620P001200002023-01-26 11:49AM EST2025-06-2019.1018.6519.95+19.10--524.47%