Australia markets open in 2 hours 11 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed 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:125.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230203C001250002023-01-27 3:59PM EST2023-02-030.080.060.08-0.14-63.64%9041,36934.28%
XOM230210C001250002023-01-27 3:59PM EST2023-02-100.170.160.23-0.23-57.50%50782629.10%
XOM230217C001250002023-01-27 3:59PM EST2023-02-170.300.290.31-0.30-50.00%40522,29025.27%
XOM230224C001250002023-01-27 2:00PM EST2023-02-240.480.390.52-0.22-31.43%2411525.15%
XOM230303C001250002023-01-27 3:48PM EST2023-03-030.710.590.73-0.23-24.47%1,23536825.00%
XOM230310C001250002023-01-27 3:54PM EST2023-03-100.920.780.98+0.92-1911825.26%
XOM230317C001250002023-01-27 3:59PM EST2023-03-171.111.061.13-0.44-28.39%2,57216,77324.63%
XOM230421C001250002023-01-27 3:58PM EST2023-04-212.262.232.30-0.56-19.86%2017,91525.50%
XOM230616C001250002023-01-27 3:55PM EST2023-06-163.753.753.85-0.70-15.73%6310,35625.85%
XOM230721C001250002023-01-27 3:59PM EST2023-07-214.704.704.90-0.85-15.32%1906,51926.63%
XOM240119C001250002023-01-27 3:36PM EST2024-01-199.028.608.95-0.58-6.04%604,37327.76%
XOM240621C001250002023-01-27 12:11PM EST2024-06-2111.3010.9011.50-0.63-5.28%3754127.89%
XOM250117C001250002023-01-27 3:39PM EST2025-01-1714.4013.7514.40-0.70-4.64%166927.95%
XOM250620C001250002023-01-26 3:09PM EST2025-06-2016.4615.2016.10+16.46--527.75%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230203P001250002023-01-27 3:57PM EST2023-02-039.309.109.70+1.40+17.72%767646.14%
XOM230210P001250002023-01-27 1:58PM EST2023-02-109.509.4010.55-3.55-27.20%61,40047.83%
XOM230217P001250002023-01-27 2:15PM EST2023-02-179.609.9510.75+0.51+5.61%11,72441.09%
XOM230224P001250002023-01-17 1:49PM EST2023-02-2412.8010.1010.800.00-5435.90%
XOM230303P001250002023-01-26 9:36AM EST2023-03-0311.2510.2510.950.00-2333.39%
XOM230310P001250002023-01-26 9:40AM EST2023-03-1010.6010.4010.95+10.60--030.41%
XOM230317P001250002023-01-27 3:52PM EST2023-03-1710.7510.6511.00+0.95+9.69%2459728.49%
XOM230421P001250002023-01-27 3:22PM EST2023-04-2111.1211.3011.65+0.56+5.30%232,59825.31%
XOM230616P001250002023-01-27 11:26AM EST2023-06-1612.2012.8513.10+0.45+3.83%71,01625.33%
XOM230721P001250002023-01-27 9:58AM EST2023-07-2112.8313.3013.70-0.07-0.54%122124.68%
XOM240119P001250002023-01-27 1:16PM EST2024-01-1916.1515.9516.55+0.75+4.87%1733523.79%
XOM240621P001250002023-01-12 11:23AM EST2024-06-2121.1518.0518.700.00-22,57823.89%
XOM250117P001250002023-01-27 10:55AM EST2025-01-1720.1520.1020.95-3.70-15.51%36323.60%