Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.66+0.17 (+0.16%)
At close: 04:03PM EDT
109.49 -0.17 (-0.16%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230406C001000002023-03-31 9:42AM EDT2023-04-0610.069.5010.00+1.31+14.97%146360.69%
XOM230414C001000002023-03-31 3:53PM EDT2023-04-149.749.7510.25+0.11+1.14%56244.14%
XOM230421C001000002023-03-31 2:52PM EDT2023-04-2110.0710.0510.50-0.01-0.10%322,92039.99%
XOM230428C001000002023-03-31 3:42PM EDT2023-04-2810.5010.5010.85+0.30+2.94%16639.14%
XOM230519C001000002023-03-31 3:44PM EDT2023-05-1911.3011.0511.50+0.05+0.44%51,41435.23%
XOM230616C001000002023-03-31 10:45AM EDT2023-06-1612.0011.9512.25-0.10-0.83%185,08232.91%
XOM230721C001000002023-03-31 1:28PM EDT2023-07-2113.2113.1513.350.00-842,52132.83%
XOM231020C001000002023-03-31 2:26PM EDT2023-10-2015.4515.3515.65-0.07-0.45%101,04232.53%
XOM240119C001000002023-03-31 3:13PM EDT2024-01-1917.2217.1517.45-0.08-0.46%2011,84032.17%
XOM240621C001000002023-03-31 3:03PM EDT2024-06-2119.6519.4520.00+0.45+2.34%161,54031.86%
XOM250117C001000002023-03-31 11:31AM EDT2025-01-1722.1521.3022.45+0.42+1.93%11,19430.86%
XOM250620C001000002023-03-29 10:50AM EDT2025-06-2023.1022.1024.950.00-813931.98%
XOM251219C001000002023-03-24 3:31PM EDT2025-12-1920.3523.7027.500.00-83332.78%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM230406P001000002023-03-31 3:04PM EDT2023-04-060.040.030.04-0.04-50.00%951,05339.26%
XOM230414P001000002023-03-31 3:38PM EDT2023-04-140.210.190.22-0.08-27.59%1539233.79%
XOM230421P001000002023-03-31 3:45PM EDT2023-04-210.420.380.41-0.05-10.64%68513,09631.93%
XOM230428P001000002023-03-31 3:44PM EDT2023-04-280.740.690.75-0.09-10.84%3,50235833.11%
XOM230505P001000002023-03-31 3:58PM EDT2023-05-050.950.941.00-0.08-7.77%609532.67%
XOM230519P001000002023-03-31 3:58PM EDT2023-05-191.501.451.53-0.17-10.18%1044,54032.52%
XOM230616P001000002023-03-31 3:46PM EDT2023-06-162.332.272.36-0.10-4.12%4110,56131.45%
XOM230721P001000002023-03-31 3:09PM EDT2023-07-213.103.053.20-0.14-4.32%402,98730.39%
XOM231020P001000002023-03-31 1:44PM EDT2023-10-205.135.055.15-0.12-2.29%5292,44429.60%
XOM240119P001000002023-03-31 12:54PM EDT2024-01-196.696.656.75-0.36-5.11%27811,07729.22%
XOM240621P001000002023-03-30 3:43PM EDT2024-06-219.118.809.200.00-455129.29%
XOM250117P001000002023-03-28 11:43AM EDT2025-01-1712.4011.1012.150.00-62,14729.70%
XOM250620P001000002023-03-31 12:13PM EDT2025-06-2012.9012.5014.50-4.10-24.12%21,27830.69%
XOM251219P001000002023-03-29 9:32AM EDT2025-12-1915.0013.0515.000.00-1228.50%