Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.55+1.13 (+1.15%)
At close: 04:02PM EST
99.66 +0.11 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM231215C001050002023-12-08 3:59PM EST2023-12-150.080.080.09-0.01-11.11%1,53617,96624.71%
XOM231222C001050002023-12-08 3:54PM EST2023-12-220.260.230.25+0.05+23.81%26295822.56%
XOM231229C001050002023-12-08 3:54PM EST2023-12-290.410.380.42+0.07+20.59%4021,73021.63%
XOM240105C001050002023-12-08 3:59PM EST2024-01-050.660.640.67+0.11+20.00%31929922.19%
XOM240112C001050002023-12-08 3:48PM EST2024-01-120.930.890.94+0.17+22.37%4719622.82%
XOM240119C001050002023-12-08 3:59PM EST2024-01-191.171.161.19+0.15+14.71%3,62135,34423.17%
XOM240126C001050002023-12-07 2:24PM EST2024-01-261.14--0.00---0.00%
XOM240216C001050002023-12-08 3:59PM EST2024-02-162.152.102.18+0.28+14.97%3793,15624.50%
XOM240315C001050002023-12-08 3:58PM EST2024-03-152.752.762.80+0.30+12.24%1,2306,18323.98%
XOM240419C001050002023-12-08 12:26PM EST2024-04-193.553.703.80+0.25+7.58%2064,09424.97%
XOM240621C001050002023-12-08 3:58PM EST2024-06-215.015.005.15+0.36+7.74%3655,43925.34%
XOM240719C001050002023-12-08 1:07PM EST2024-07-195.455.555.90+0.20+3.81%72,86426.15%
XOM240920C001050002023-12-08 2:50PM EST2024-09-206.796.757.05+0.54+8.64%850426.39%
XOM250117C001050002023-12-08 3:30PM EST2025-01-178.758.658.85+0.50+6.06%1554,88826.50%
XOM250620C001050002023-12-08 2:32PM EST2025-06-2010.6110.3511.00+0.19+1.82%451426.93%
XOM251219C001050002023-12-08 2:52PM EST2025-12-1912.3011.9013.10+0.45+3.80%12,15127.10%
XOM260116C001050002023-12-07 2:58PM EST2026-01-1612.3512.5513.10+0.25+2.07%3242526.61%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM231215P001050002023-12-08 3:50PM EST2023-12-155.515.405.75-1.19-17.76%11117,26933.69%
XOM231222P001050002023-12-08 2:08PM EST2023-12-225.715.355.75-1.09-16.03%722023.83%
XOM231229P001050002023-12-07 2:29PM EST2023-12-295.865.555.85-0.97-14.20%116921.29%
XOM240105P001050002023-12-08 3:08PM EST2024-01-055.755.556.05-1.23-17.62%323121.29%
XOM240112P001050002023-12-08 3:55PM EST2024-01-125.785.456.10-0.55-8.69%21919.63%
XOM240119P001050002023-12-08 3:58PM EST2024-01-196.056.056.20-1.05-14.79%4927,32918.96%
XOM240216P001050002023-12-08 1:21PM EST2024-02-167.257.207.40-1.00-12.12%271,78523.05%
XOM240315P001050002023-12-08 11:56AM EST2024-03-158.077.707.85-0.63-7.24%275,06521.89%
XOM240419P001050002023-12-08 3:50PM EST2024-04-198.308.258.40-0.90-9.78%34,59021.27%
XOM240621P001050002023-12-08 3:52PM EST2024-06-219.509.359.75-0.90-8.65%324,93622.36%
XOM240719P001050002023-12-08 2:19PM EST2024-07-1910.009.7510.00-0.70-6.54%5712821.75%
XOM240920P001050002023-12-08 1:44PM EST2024-09-2010.9510.6511.00-0.60-5.19%49622.11%
XOM250117P001050002023-12-08 2:04PM EST2025-01-1712.4511.6012.45+0.50+4.18%33,89822.10%
XOM250620P001050002023-12-06 12:08PM EST2025-06-2014.3013.1514.400.00-121,16422.80%
XOM251219P001050002023-12-06 11:02AM EST2025-12-1916.0015.2015.90+0.30+1.91%167522.46%
XOM260116P001050002023-12-08 3:08PM EST2026-01-1615.8215.4016.00-0.78-4.70%122622.22%