Australia markets open in 3 hours 34 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.50-2.71 (-2.40%)
As of 02:26PM EST. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221202C001150002022-11-28 2:07PM EST2022-12-020.240.240.25-0.71-74.74%2,4532,90029.93%
XOM221209C001150002022-11-28 1:53PM EST2022-12-090.850.760.81-0.85-50.00%5031,66929.74%
XOM221216C001150002022-11-28 2:06PM EST2022-12-161.381.351.40-1.07-43.67%81323,67830.74%
XOM221223C001150002022-11-28 2:07PM EST2022-12-231.801.781.87-1.58-46.75%9450730.79%
XOM221230C001150002022-11-28 1:58PM EST2022-12-302.262.172.28-1.09-32.54%8234630.69%
XOM230106C001150002022-11-28 1:52PM EST2023-01-062.812.612.71-1.34-32.29%183531.02%
XOM230120C001150002022-11-28 1:48PM EST2023-01-203.733.503.65-0.97-20.64%1,23616,34532.50%
XOM230217C001150002022-11-28 2:05PM EST2023-02-175.004.955.10-1.59-24.13%20054933.46%
XOM230317C001150002022-11-28 1:32PM EST2023-03-176.306.106.25-0.90-12.50%21810,67433.70%
XOM230421C001150002022-11-28 1:58PM EST2023-04-217.607.507.60-1.85-19.58%8510,89434.23%
XOM230616C001150002022-11-28 1:43PM EST2023-06-169.509.259.40-1.10-10.38%1046,74534.58%
XOM230721C001150002022-11-28 10:31AM EST2023-07-2110.2010.0510.30-1.65-13.92%26334.46%
XOM240119C001150002022-11-28 1:05PM EST2024-01-1914.6814.2014.50-1.12-7.09%13,53134.80%
XOM240621C001150002022-11-28 10:02AM EST2024-06-2116.4816.7017.05-2.67-13.94%119534.39%
XOM250117C001150002022-11-28 1:02PM EST2025-01-1720.1519.4520.20-1.60-7.36%2712,71634.34%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221202P001150002022-11-28 2:03PM EST2022-12-024.704.604.75+2.05+77.36%13484129.79%
XOM221209P001150002022-11-28 2:02PM EST2022-12-095.145.055.25+1.89+58.15%10824828.69%
XOM221216P001150002022-11-28 2:05PM EST2022-12-165.645.605.70+1.64+41.00%12712,20128.37%
XOM221223P001150002022-11-28 11:03AM EST2022-12-236.005.906.10+1.95+48.15%85028.17%
XOM221230P001150002022-11-28 2:01PM EST2022-12-306.356.256.40+1.65+35.11%155627.54%
XOM230106P001150002022-11-25 12:17PM EST2023-01-064.746.606.750.00-233327.63%
XOM230120P001150002022-11-28 1:35PM EST2023-01-207.157.357.45+1.25+21.19%2625,05828.17%
XOM230217P001150002022-11-28 1:46PM EST2023-02-178.909.059.20+1.45+19.46%11366931.51%
XOM230317P001150002022-11-28 11:00AM EST2023-03-1710.1010.0510.15+1.90+23.17%321,76331.19%
XOM230421P001150002022-11-28 12:10PM EST2023-04-2110.9211.0011.10+1.82+20.00%2984930.62%
XOM230616P001150002022-11-28 12:37PM EST2023-06-1612.4012.7012.80+1.45+13.24%461,81831.22%
XOM230721P001150002022-11-25 11:17AM EST2023-07-2111.2513.1513.350.00-22930.37%
XOM240119P001150002022-11-28 1:28PM EST2024-01-1916.2016.2516.65+1.40+9.46%623629.82%
XOM240621P001150002022-11-23 2:45PM EST2024-06-2117.0518.1518.700.00-521129.22%
XOM250117P001150002022-11-23 1:36PM EST2025-01-1719.5520.3021.050.00-32,51028.66%