Australia markets close in 5 hours 42 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.38+2.18 (+2.36%)
At close: 04:03PM EDT
94.56 +0.18 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819C001000002022-08-18 3:53PM EDT2022-08-190.010.010.02-0.01-50.00%1,36341,55951.56%
XOM220826C001000002022-08-18 3:59PM EDT2022-08-260.260.240.26+0.14+116.67%3,0901,08732.47%
XOM220902C001000002022-08-18 3:52PM EDT2022-09-020.620.580.64+0.28+82.35%33663331.93%
XOM220909C001000002022-08-18 2:25PM EDT2022-09-090.920.880.95+0.37+67.27%12546530.96%
XOM220916C001000002022-08-18 3:58PM EDT2022-09-161.311.291.34+0.46+54.12%2,48923,92831.54%
XOM220923C001000002022-08-18 1:13PM EDT2022-09-231.771.661.76+0.56+46.28%3372232.46%
XOM220930C001000002022-08-18 3:49PM EDT2022-09-302.102.042.11+0.57+37.25%12926632.75%
XOM221021C001000002022-08-18 3:56PM EDT2022-10-213.052.973.10+0.70+29.79%7658,23233.63%
XOM221118C001000002022-08-18 3:47PM EDT2022-11-184.204.104.25+0.85+25.37%1217,33934.40%
XOM221216C001000002022-08-18 3:21PM EDT2022-12-165.054.955.05+1.09+27.53%1683,52533.92%
XOM230120C001000002022-08-18 3:49PM EDT2023-01-206.005.856.00+1.00+20.00%41215,73933.78%
XOM230616C001000002022-08-18 1:20PM EDT2023-06-169.008.759.15+1.19+15.24%4112,73433.44%
XOM240119C001000002022-08-18 3:32PM EDT2024-01-1912.2512.1012.65+1.15+10.36%155,68533.30%
XOM240621C001000002022-08-18 1:24PM EDT2024-06-2113.9013.6014.10+1.15+9.02%5281132.08%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819P001000002022-08-18 3:28PM EDT2022-08-195.755.505.75-2.52-30.47%121,81376.56%
XOM220826P001000002022-08-18 10:36AM EDT2022-08-265.655.756.05-2.30-28.93%61037.99%
XOM220902P001000002022-08-17 2:45PM EDT2022-09-027.816.056.350.00-64933.64%
XOM220909P001000002022-07-29 3:16PM EDT2022-09-096.306.356.550.00-101030.69%
XOM220916P001000002022-08-18 3:39PM EDT2022-09-166.756.706.85-1.67-19.83%163,84630.30%
XOM220923P001000002022-08-11 2:39PM EDT2022-09-237.647.007.200.00-2230.71%
XOM220930P001000002022-08-15 10:17AM EDT2022-09-3010.407.357.550.00--231.20%
XOM221021P001000002022-08-18 12:21PM EDT2022-10-218.338.208.35-1.32-13.68%6162531.14%
XOM221118P001000002022-08-18 1:04PM EDT2022-11-189.909.809.95-1.20-10.81%2049534.85%
XOM221216P001000002022-08-18 2:42PM EDT2022-12-1610.6010.5010.70-1.20-10.17%345034.08%
XOM230120P001000002022-08-18 3:12PM EDT2023-01-2011.2511.2011.40-1.00-8.16%21,37032.89%
XOM230616P001000002022-08-16 10:59AM EDT2023-06-1615.6514.2514.750.00-1302,68633.40%
XOM240119P001000002022-08-18 3:42PM EDT2024-01-1917.7017.3017.80-0.90-4.84%1131832.28%
XOM240621P001000002022-08-17 9:41AM EDT2024-06-2120.4018.9019.950.00-34032.57%