Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.59+0.95 (+0.98%)
At close: 04:04PM EDT
97.90 +0.31 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220603C000950002022-05-27 3:58PM EDT2022-06-033.153.103.25+0.40+14.55%4312,80830.81%
XOM220610C000950002022-05-27 3:47PM EDT2022-06-103.903.704.00+0.30+8.33%11693933.15%
XOM220617C000950002022-05-27 3:59PM EDT2022-06-174.534.254.50+0.54+13.53%81228,31832.89%
XOM220624C000950002022-05-27 3:58PM EDT2022-06-244.754.654.90+0.35+7.95%5121,30032.45%
XOM220701C000950002022-05-27 2:39PM EDT2022-07-015.305.105.40+0.40+8.16%8475633.40%
XOM220715C000950002022-05-27 3:58PM EDT2022-07-155.905.906.05+0.10+1.72%61528,17432.98%
XOM220819C000950002022-05-27 3:59PM EDT2022-08-197.487.257.65+0.49+7.01%1274,76134.06%
XOM220916C000950002022-05-27 2:39PM EDT2022-09-168.207.908.35+0.44+5.67%1691,62932.84%
XOM221021C000950002022-05-27 2:03PM EDT2022-10-219.208.959.40+0.10+1.10%732,19933.03%
XOM221118C000950002022-05-27 2:30PM EDT2022-11-1810.109.5510.20+0.55+5.76%161,87433.32%
XOM230120C000950002022-05-27 3:36PM EDT2023-01-2011.1010.8511.20+0.40+3.74%858,56031.84%
XOM230616C000950002022-05-26 2:59PM EDT2023-06-1612.9712.9013.850.00-22367831.84%
XOM240119C000950002022-05-27 3:37PM EDT2024-01-1915.6015.3515.85+0.25+1.63%543,39129.59%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220603P000950002022-05-27 3:59PM EDT2022-06-030.550.510.58-0.53-49.07%1,52684928.96%
XOM220610P000950002022-05-27 3:53PM EDT2022-06-101.201.121.20-0.57-32.20%12119030.08%
XOM220617P000950002022-05-27 3:55PM EDT2022-06-171.731.651.74-0.59-25.43%1,2616,16630.93%
XOM220624P000950002022-05-27 2:08PM EDT2022-06-242.081.962.15-0.63-23.25%6311030.88%
XOM220701P000950002022-05-27 3:24PM EDT2022-07-012.432.352.64-0.52-17.63%6415831.92%
XOM220715P000950002022-05-27 3:57PM EDT2022-07-153.173.003.30-0.53-14.32%95712,67631.82%
XOM220819P000950002022-05-27 3:51PM EDT2022-08-195.004.905.30-0.55-9.91%22958135.39%
XOM220916P000950002022-05-27 2:23PM EDT2022-09-165.805.756.10-0.65-10.08%391834.47%
XOM221021P000950002022-05-27 1:41PM EDT2022-10-216.806.506.95-0.70-9.33%1955533.62%
XOM221118P000950002022-05-27 2:26PM EDT2022-11-187.757.708.15-0.65-7.74%4822435.39%
XOM230120P000950002022-05-27 3:52PM EDT2023-01-208.878.709.15-0.38-4.11%4552633.62%
XOM230616P000950002022-05-25 2:43PM EDT2023-06-1612.4210.4012.000.00-56933.78%
XOM240119P000950002022-05-26 11:34AM EDT2024-01-1914.4513.7014.250.00-225031.67%