Australia markets open in 2 hours 20 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.64+0.34 (+0.35%)
At close: 04:03PM EDT
96.74 +0.10 (+0.10%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220527C000850002022-05-26 10:44AM EDT2022-05-2712.1011.5511.85+1.30+12.04%441,09989.45%
XOM220603C000850002022-05-26 10:44AM EDT2022-06-0312.1511.6011.95+1.08+9.76%4168758.59%
XOM220610C000850002022-05-26 12:49PM EDT2022-06-1012.0011.7512.05+0.68+6.01%231247.22%
XOM220617C000850002022-05-26 3:55PM EDT2022-06-1712.1511.9512.25+0.25+2.10%1057,04744.09%
XOM220624C000850002022-05-26 10:48AM EDT2022-06-2412.6012.1512.45+2.85+29.23%16042.16%
XOM220701C000850002022-05-25 10:35AM EDT2022-07-0112.1512.4012.800.00-130042.97%
XOM220715C000850002022-05-26 3:59PM EDT2022-07-1512.9512.8013.05+0.15+1.17%508,42439.38%
XOM220819C000850002022-05-26 3:04PM EDT2022-08-1913.8313.7514.05+0.06+0.44%271,54338.06%
XOM220916C000850002022-05-26 1:24PM EDT2022-09-1614.0014.3014.60-0.29-2.03%132,57136.46%
XOM221021C000850002022-05-26 3:59PM EDT2022-10-2115.1515.1015.35+0.53+3.63%272,76535.79%
XOM221118C000850002022-05-25 9:48AM EDT2022-11-1815.5515.6015.900.00-233635.38%
XOM230120C000850002022-05-26 3:13PM EDT2023-01-2016.7716.5016.80+0.21+1.27%5944,30933.88%
XOM230616C000850002022-05-25 3:45PM EDT2023-06-1618.3018.2018.500.00-1551031.73%
XOM240119C000850002022-05-26 2:29PM EDT2024-01-1920.4020.1020.70+0.53+2.67%675,86830.52%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220527P000850002022-05-26 1:27PM EDT2022-05-270.030.000.01-0.03-50.00%651,69965.63%
XOM220603P000850002022-05-26 3:53PM EDT2022-06-030.070.070.09-0.02-22.22%782,20445.22%
XOM220610P000850002022-05-26 1:27PM EDT2022-06-100.220.180.22-0.05-18.52%2828740.58%
XOM220617P000850002022-05-26 3:50PM EDT2022-06-170.380.380.42-0.13-25.49%60110,55439.65%
XOM220624P000850002022-05-26 2:58PM EDT2022-06-240.550.520.59-0.14-20.29%2337138.23%
XOM220701P000850002022-05-26 2:04PM EDT2022-07-010.750.720.80-0.14-15.73%317237.82%
XOM220715P000850002022-05-26 3:50PM EDT2022-07-151.101.101.16-0.21-16.03%5645,28536.62%
XOM220819P000850002022-05-26 3:47PM EDT2022-08-192.222.252.32-0.28-11.20%3731,68737.42%
XOM220916P000850002022-05-26 3:56PM EDT2022-09-162.932.872.97-0.47-13.82%402,21136.54%
XOM221021P000850002022-05-26 1:10PM EDT2022-10-213.603.653.80-0.40-10.00%491336.26%
XOM221118P000850002022-05-26 3:28PM EDT2022-11-184.504.404.60-0.20-4.26%1234936.95%
XOM230120P000850002022-05-26 3:45PM EDT2023-01-205.405.355.50-0.50-8.47%1357,48135.20%
XOM230616P000850002022-05-26 3:57PM EDT2023-06-167.707.607.75-0.29-3.63%5541,10434.36%
XOM240119P000850002022-05-26 12:13PM EDT2024-01-1910.009.8010.30-0.10-0.99%229933.41%