Australia markets close in 5 hours 42 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time 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:110.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819C001100002022-08-18 11:22AM EDT2022-08-190.010.000.010.00-156,461106.25%
XOM220826C001100002022-08-09 1:54PM EDT2022-08-260.020.000.030.00-2217846.09%
XOM220902C001100002022-08-18 2:20PM EDT2022-09-020.050.010.06+0.02+66.67%4714137.11%
XOM220909C001100002022-08-18 12:27PM EDT2022-09-090.100.040.10+0.06+150.00%613333.40%
XOM220916C001100002022-08-18 3:43PM EDT2022-09-160.150.150.17+0.06+66.67%1924,98632.03%
XOM220923C001100002022-08-18 10:09AM EDT2022-09-230.260.230.29+0.08+44.44%15332.13%
XOM220930C001100002022-08-18 2:44PM EDT2022-09-300.390.360.42+0.17+77.27%6413532.08%
XOM221021C001100002022-08-18 3:53PM EDT2022-10-210.840.830.88+0.27+47.37%1283,33832.23%
XOM221118C001100002022-08-18 3:47PM EDT2022-11-181.581.541.63+0.39+32.77%2118,08933.09%
XOM221216C001100002022-08-18 3:18PM EDT2022-12-162.212.152.26+0.48+27.75%28213,20732.91%
XOM230120C001100002022-08-18 3:05PM EDT2023-01-202.932.913.05+0.58+24.68%2007,15632.96%
XOM230616C001100002022-08-18 1:49PM EDT2023-06-165.705.455.80+0.95+20.00%1132,48932.62%
XOM240119C001100002022-08-18 3:54PM EDT2024-01-199.108.809.15+1.25+15.92%1193,90732.64%
XOM240621C001100002022-08-18 1:00PM EDT2024-06-2110.5510.1510.80+1.00+10.47%1131931.93%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819P001100002022-08-15 9:37AM EDT2022-08-1920.3015.5015.850.00-2075142.19%
XOM220826P001100002022-08-04 2:10PM EDT2022-08-2621.9015.4516.050.00--058.01%
XOM220902P001100002022-08-01 9:57AM EDT2022-09-0215.9515.4015.950.00-1051.32%
XOM220916P001100002022-08-10 10:38AM EDT2022-09-1620.5515.5515.850.00-215434.08%
XOM221021P001100002022-08-16 10:37AM EDT2022-10-2118.0616.0516.250.00-1032029.27%
XOM221118P001100002022-08-17 11:11AM EDT2022-11-1819.0017.2017.600.00-51,09135.67%
XOM221216P001100002022-08-18 10:31AM EDT2022-12-1617.7017.7518.00-2.45-12.16%125333.66%
XOM230120P001100002022-08-18 10:26AM EDT2023-01-2017.8818.2018.45-1.51-7.79%113731.90%
XOM230616P001100002022-08-12 9:57AM EDT2023-06-1621.7520.7021.200.00-12,03631.96%
XOM240119P001100002022-08-08 3:48PM EDT2024-01-1928.0223.7524.100.00-1031431.15%