Australia markets open in 1 hour 21 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.30+1.90 (+2.01%)
At close: 04:03PM EDT
96.49 +0.19 (+0.20%)
After hours: 06:33PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220527C000800002022-05-25 3:14PM EDT2022-05-2716.4416.2016.45+2.49+17.85%10129088.28%
XOM220603C000800002022-05-25 10:17AM EDT2022-06-0316.2916.2016.60+1.87+12.97%333159.57%
XOM220610C000800002022-05-24 1:00PM EDT2022-06-1013.5616.3016.600.00-8029356.54%
XOM220617C000800002022-05-25 3:33PM EDT2022-06-1716.5816.4016.70+1.53+10.17%297,29950.88%
XOM220624C000800002022-05-23 12:05PM EDT2022-06-2415.0016.5516.900.00-8112449.63%
XOM220715C000800002022-05-25 3:54PM EDT2022-07-1517.2517.0517.25+1.93+12.60%374,96843.75%
XOM220819C000800002022-05-25 11:51AM EDT2022-08-1917.0517.7018.05+1.73+11.29%1284841.65%
XOM220916C000800002022-05-25 3:49PM EDT2022-09-1618.4018.1518.40+1.47+8.68%141,43938.87%
XOM221021C000800002022-05-25 10:21AM EDT2022-10-2119.0018.8019.05+3.00+18.75%61,71438.05%
XOM221118C000800002022-05-25 2:33PM EDT2022-11-1819.1119.2019.55+1.73+9.95%36737.62%
XOM230120C000800002022-05-25 3:30PM EDT2023-01-2020.1620.0020.30+1.53+8.21%13311,08335.67%
XOM230616C000800002022-05-25 3:43PM EDT2023-06-1621.5421.3521.65+1.79+9.06%128132.62%
XOM240119C000800002022-05-25 2:23PM EDT2024-01-1922.8023.0023.45+1.25+5.80%123,04030.74%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220527P000800002022-05-25 3:32PM EDT2022-05-270.010.000.030.00-9582282.81%
XOM220603P000800002022-05-25 3:22PM EDT2022-06-030.040.030.06-0.04-50.00%1084052.54%
XOM220610P000800002022-05-25 3:09PM EDT2022-06-100.120.090.11-0.07-36.84%647546.39%
XOM220617P000800002022-05-25 3:56PM EDT2022-06-170.210.220.24-0.14-40.00%28910,19945.36%
XOM220624P000800002022-05-25 3:17PM EDT2022-06-240.320.310.34-0.15-31.91%6527043.07%
XOM220701P000800002022-05-25 12:28PM EDT2022-07-010.560.440.48-0.08-12.50%115642.29%
XOM220715P000800002022-05-25 3:33PM EDT2022-07-150.740.720.74-0.19-20.43%5765,61840.63%
XOM220819P000800002022-05-25 3:54PM EDT2022-08-191.591.531.63-0.35-18.04%2331,44740.59%
XOM220916P000800002022-05-25 3:53PM EDT2022-09-162.162.102.19-0.34-13.60%31,56439.54%
XOM221021P000800002022-05-25 12:35PM EDT2022-10-212.982.772.88-0.47-13.62%521,79738.84%
XOM221118P000800002022-05-25 2:56PM EDT2022-11-183.503.403.55-0.35-9.09%10930539.22%
XOM230120P000800002022-05-25 1:11PM EDT2023-01-204.304.254.40-0.42-8.90%105,98237.42%
XOM230616P000800002022-05-25 10:51AM EDT2023-06-166.406.106.30-0.50-7.25%14,04235.72%
XOM240119P000800002022-05-25 2:54PM EDT2024-01-198.258.108.45-0.55-6.25%252,42034.02%