Australia markets open in 3 hours 11 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.49-2.72 (-2.40%)
As of 02:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221202C001000002022-11-23 1:00PM EST2022-12-0212.9210.4510.650.00-101453.81%
XOM221209C001000002022-11-17 1:16PM EST2022-12-0912.9510.7010.900.00-32043.60%
XOM221216C001000002022-11-28 12:16PM EST2022-12-1611.7511.1011.25-1.92-14.05%2494,89341.72%
XOM221223C001000002022-11-23 3:20PM EST2022-12-2314.5111.3511.600.00-18240.72%
XOM221230C001000002022-11-28 10:59AM EST2022-12-3011.5711.6511.85-0.87-6.99%15139.09%
XOM230120C001000002022-11-28 2:06PM EST2023-01-2012.9112.7512.95-2.14-14.22%6813,35839.56%
XOM230217C001000002022-11-28 11:54AM EST2023-02-1714.4013.8514.10-2.24-13.46%53339.03%
XOM230317C001000002022-11-28 12:43PM EST2023-03-1715.2014.8014.95-1.70-10.06%61,37737.92%
XOM230421C001000002022-11-28 10:47AM EST2023-04-2116.0515.9516.10-1.75-9.83%351,61637.87%
XOM230616C001000002022-11-28 11:42AM EST2023-06-1618.1517.4517.60-0.85-4.47%232,78337.40%
XOM230721C001000002022-11-23 10:17AM EST2023-07-2120.1018.1018.350.00-88036.90%
XOM240119C001000002022-11-28 2:15PM EST2024-01-1921.9321.6521.95-2.27-9.38%159,47236.22%
XOM240621C001000002022-11-23 1:00PM EST2024-06-2125.6823.9524.200.00-101,23335.47%
XOM250117C001000002022-11-25 10:57AM EST2025-01-1729.2526.1526.700.00-169234.61%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221202P001000002022-11-28 1:43PM EST2022-12-020.060.050.06+0.03+100.00%2607,50944.73%
XOM221209P001000002022-11-28 2:20PM EST2022-12-090.240.240.25+0.10+71.43%2205,24738.43%
XOM221216P001000002022-11-28 2:25PM EST2022-12-160.510.500.54+0.17+50.00%96012,98137.50%
XOM221223P001000002022-11-28 2:29PM EST2022-12-230.780.740.78+0.28+56.00%11423235.99%
XOM221230P001000002022-11-28 2:33PM EST2022-12-300.990.941.00+0.34+52.31%64947434.82%
XOM230106P001000002022-11-28 12:26PM EST2023-01-061.161.211.29+0.29+33.33%6728034.77%
XOM230120P001000002022-11-28 2:30PM EST2023-01-201.821.781.84+0.52+40.00%11,14516,64334.66%
XOM230217P001000002022-11-28 2:28PM EST2023-02-173.053.053.10+0.67+28.15%7352,16636.04%
XOM230317P001000002022-11-28 12:58PM EST2023-03-173.743.853.95+0.67+21.82%9676,55135.41%
XOM230421P001000002022-11-28 2:30PM EST2023-04-214.774.754.85+0.99+26.19%1772,17034.70%
XOM230616P001000002022-11-28 2:00PM EST2023-06-166.206.256.35+1.05+20.39%735,38834.77%
XOM230721P001000002022-11-28 1:59PM EST2023-07-216.706.656.75+1.10+19.64%76933.38%
XOM240119P001000002022-11-28 1:58PM EST2024-01-199.509.559.75+0.80+9.20%72,13732.23%
XOM240621P001000002022-11-28 10:53AM EST2024-06-2111.6411.3511.75+1.18+11.28%133631.57%
XOM250117P001000002022-11-25 10:42AM EST2025-01-1712.4013.3513.800.00-21,14930.52%