Australia markets close in 5 hours 58 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed 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:105.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819C001050002022-08-18 3:47PM EDT2022-08-190.010.000.010.00-24810,86178.13%
XOM220826C001050002022-08-18 2:30PM EDT2022-08-260.030.030.04-0.01-25.00%2745035.35%
XOM220902C001050002022-08-18 1:54PM EDT2022-09-020.160.140.16+0.09+128.57%7735533.11%
XOM220909C001050002022-08-18 1:57PM EDT2022-09-090.300.250.29+0.11+57.89%8428431.35%
XOM220916C001050002022-08-18 3:57PM EDT2022-09-160.450.450.47+0.18+66.67%8237,30031.06%
XOM220923C001050002022-08-18 12:09PM EDT2022-09-230.750.680.74+0.25+50.00%273231.98%
XOM220930C001050002022-08-18 12:24PM EDT2022-09-300.880.900.96+0.23+35.38%3411431.98%
XOM221021C001050002022-08-18 3:56PM EDT2022-10-211.651.601.71+0.48+41.03%1,3775,31332.79%
XOM221118C001050002022-08-18 3:45PM EDT2022-11-182.622.602.68+0.55+26.57%2375,27833.58%
XOM221216C001050002022-08-18 3:56PM EDT2022-12-163.303.303.45+0.65+24.53%14913,30033.45%
XOM230120C001050002022-08-18 3:44PM EDT2023-01-204.194.154.35+0.75+21.80%6266,65233.44%
XOM230616C001050002022-08-18 2:41PM EDT2023-06-167.156.907.30+1.05+17.21%102,02632.94%
XOM240119C001050002022-08-18 3:41PM EDT2024-01-1910.6510.3010.70+0.95+9.79%322,94532.77%
XOM240621C001050002022-08-18 10:31AM EDT2024-06-2112.2511.9012.35+1.45+13.43%3022832.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819P001050002022-08-18 10:40AM EDT2022-08-1910.2510.5510.80-2.57-20.05%16794105.47%
XOM220916P001050002022-08-18 10:38AM EDT2022-09-1610.7010.8011.10-2.19-16.99%640231.25%
XOM221021P001050002022-08-12 12:41PM EDT2022-10-2111.8511.7512.05-1.05-8.14%136530.47%
XOM221118P001050002022-08-16 2:02PM EDT2022-11-1815.4013.2513.450.00-92,75034.51%
XOM221216P001050002022-08-18 12:12PM EDT2022-12-1613.9013.9014.15-2.35-14.46%328633.88%
XOM230120P001050002022-08-18 11:09AM EDT2023-01-2014.7414.4014.70-1.76-10.67%81,37732.26%
XOM230616P001050002022-08-11 9:55AM EDT2023-06-1618.9217.3517.700.00-236632.30%
XOM240119P001050002022-08-16 3:13PM EDT2024-01-1922.1020.3020.950.00-487931.97%
XOM240621P001050002022-08-18 1:33PM EDT2024-06-2122.4121.9022.75-6.89-23.52%1831.61%