Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.89-0.39 (-0.64%)
At close: 04:02PM EST
60.90 +0.01 (+0.02%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211210C000500002021-12-01 10:18AM EST2021-12-1010.8110.8511.050.00-504680.08%
XOM211217C000500002021-12-01 1:07PM EST2021-12-1710.9210.8511.100.00-104157.81%
XOM220121C000500002021-12-03 3:09PM EST2022-01-2111.0511.4011.60-0.95-7.92%469,33650.15%
XOM220218C000500002021-11-30 2:13PM EST2022-02-1811.0011.6511.800.00-13643.29%
XOM220318C000500002021-12-02 12:59PM EST2022-03-1812.0011.8012.000.00-409939.72%
XOM220414C000500002021-12-02 3:34PM EST2022-04-1412.3111.9512.150.00-23537.11%
XOM220617C000500002021-12-03 3:40PM EST2022-06-1712.3512.0512.60+0.33+2.75%62,45334.40%
XOM230120C000500002021-12-03 3:46PM EST2023-01-2012.9512.9513.30-0.50-3.72%6310,30027.59%
XOM240119C000500002021-12-03 3:47PM EST2024-01-1914.0012.0014.50-0.28-1.96%564524.65%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211210P000500002021-12-03 3:17PM EST2021-12-100.070.040.06+0.02+40.00%1211877.73%
XOM211217P000500002021-12-03 3:50PM EST2021-12-170.130.120.13-0.01-7.14%96,03462.31%
XOM211223P000500002021-12-03 1:11PM EST2021-12-230.190.190.22+0.02+11.76%101157.13%
XOM211231P000500002021-12-03 3:39PM EST2021-12-310.270.270.31+0.02+8.00%524752.00%
XOM220107P000500002021-12-03 2:57PM EST2022-01-070.420.360.43+0.01+2.44%1323350.20%
XOM220121P000500002021-12-03 3:57PM EST2022-01-210.540.520.56+0.07+14.89%16925,92946.63%
XOM220218P000500002021-12-03 3:14PM EST2022-02-181.030.951.00+0.20+24.10%6724244.75%
XOM220318P000500002021-12-03 3:13PM EST2022-03-181.361.251.32+0.18+15.25%44387542.43%
XOM220414P000500002021-12-03 1:26PM EST2022-04-141.501.521.590.00-105,35240.74%
XOM220617P000500002021-12-03 2:19PM EST2022-06-172.482.352.58+0.08+3.33%739,50041.46%
XOM220715P000500002021-12-03 1:36PM EST2022-07-152.302.472.87-0.21-8.37%18940.86%
XOM230120P000500002021-12-03 2:08PM EST2023-01-204.454.354.65+0.06+1.37%718,94439.03%
XOM240119P000500002021-11-30 9:52AM EST2024-01-197.456.008.200.00-58440.80%