Australia markets open in 3 hours 34 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.52-2.69 (-2.38%)
As of 02:25PM EST. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221202C001050002022-11-28 1:59PM EST2022-12-025.805.805.90-3.30-36.26%2915041.07%
XOM221209C001050002022-11-28 12:53PM EST2022-12-096.906.306.50-2.25-24.59%1692437.92%
XOM221216C001050002022-11-28 1:58PM EST2022-12-167.056.857.05-2.22-23.95%5827,05337.16%
XOM221223C001050002022-11-28 9:46AM EST2022-12-236.917.357.50-0.10-1.43%18736.38%
XOM221230C001050002022-11-28 9:39AM EST2022-12-307.577.707.90-2.78-26.86%12235.79%
XOM230120C001050002022-11-28 1:33PM EST2023-01-209.309.109.15-1.81-16.29%47913,64736.26%
XOM230217C001050002022-11-28 1:11PM EST2023-02-1710.8310.4010.60-1.64-13.15%7338636.95%
XOM230317C001050002022-11-28 2:05PM EST2023-03-1711.5011.4011.60-1.72-13.01%212,08236.32%
XOM230421C001050002022-11-23 3:44PM EST2023-04-2114.7812.7512.900.00-41,52836.60%
XOM230616C001050002022-11-28 1:36PM EST2023-06-1614.7014.3514.60-2.00-11.98%623,21136.57%
XOM230721C001050002022-11-23 3:09PM EST2023-07-2114.8015.1515.40-2.45-14.20%217036.13%
XOM240119C001050002022-11-28 12:39PM EST2024-01-1919.5018.9519.30-1.90-8.88%13,73635.84%
XOM240621C001050002022-11-23 10:00AM EST2024-06-2123.0021.3021.700.00-530535.23%
XOM250117C001050002022-11-25 9:43AM EST2025-01-1724.4023.8524.50-2.15-8.10%179734.73%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221202P001050002022-11-28 2:00PM EST2022-12-020.240.230.25+0.12+100.00%1,1962,29336.13%
XOM221209P001050002022-11-28 2:07PM EST2022-12-090.720.720.76+0.28+63.64%1,08871334.08%
XOM221216P001050002022-11-28 2:06PM EST2022-12-161.241.221.26+0.46+58.97%1,20317,90733.81%
XOM221223P001050002022-11-28 1:38PM EST2022-12-231.541.561.63+0.49+46.67%6727432.81%
XOM221230P001050002022-11-28 11:42AM EST2022-12-301.891.851.94+0.59+45.38%3543631.93%
XOM230106P001050002022-11-28 10:31AM EST2023-01-062.252.192.30+0.78+53.06%201931.90%
XOM230120P001050002022-11-28 2:01PM EST2023-01-202.962.942.98+0.74+33.33%1,60417,22532.01%
XOM230217P001050002022-11-28 1:35PM EST2023-02-174.404.454.55+0.98+28.65%3071,22034.23%
XOM230317P001050002022-11-28 1:11PM EST2023-03-175.265.405.50+0.79+17.67%283,38433.78%
XOM230421P001050002022-11-28 2:00PM EST2023-04-216.356.356.50+1.05+19.81%3001,48133.26%
XOM230616P001050002022-11-28 11:10AM EST2023-06-168.008.008.15+1.20+17.65%705,28933.59%
XOM230721P001050002022-11-28 12:40PM EST2023-07-218.408.458.65+0.90+12.00%218032.49%
XOM240119P001050002022-11-23 1:35PM EST2024-01-1910.7511.5011.750.00-101,32831.34%
XOM240621P001050002022-11-25 12:48PM EST2024-06-2112.5613.4513.900.00-83230.90%
XOM250117P001050002022-11-25 10:43AM EST2025-01-1714.2015.3515.950.00-119129.79%