Australia markets open in 3 hours 10 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.43-2.78 (-2.45%)
As of 02:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221202C001200002022-11-28 2:33PM EST2022-12-020.040.030.04-0.06-60.00%5174,09935.35%
XOM221209C001200002022-11-28 2:32PM EST2022-12-090.160.160.17-0.29-64.44%14566429.88%
XOM221216C001200002022-11-28 2:27PM EST2022-12-160.410.400.41-0.44-51.76%64820,93129.59%
XOM221223C001200002022-11-28 2:30PM EST2022-12-230.650.630.68-0.55-45.83%15176529.52%
XOM221230C001200002022-11-28 1:52PM EST2022-12-301.010.880.95-0.69-40.59%7826129.40%
XOM230106C001200002022-11-28 2:17PM EST2023-01-061.251.181.26-0.88-41.31%313229.74%
XOM230120C001200002022-11-28 2:31PM EST2023-01-201.911.901.97-0.82-30.04%10,86431,26930.99%
XOM230217C001200002022-11-28 2:04PM EST2023-02-173.203.153.30-0.85-20.99%9377132.53%
XOM230317C001200002022-11-28 1:09PM EST2023-03-174.454.204.30-0.96-17.74%4510,90232.60%
XOM230421C001200002022-11-28 2:30PM EST2023-04-215.555.505.65-1.55-21.83%24410,39733.53%
XOM230616C001200002022-11-28 1:36PM EST2023-06-167.407.207.30-0.95-11.38%1805,49233.67%
XOM230721C001200002022-11-28 10:32AM EST2023-07-218.118.058.25-1.74-17.66%824733.81%
XOM240119C001200002022-11-28 11:35AM EST2024-01-1912.1712.1512.40-2.18-15.19%177,44834.25%
XOM240621C001200002022-11-25 10:17AM EST2024-06-2116.9514.7015.000.00-768533.99%
XOM250117C001200002022-11-25 12:24PM EST2025-01-1719.6017.4518.050.00-1075333.80%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM221202P001200002022-11-28 12:14PM EST2022-12-029.009.509.65-2.42-21.19%52740.23%
XOM221209P001200002022-11-23 2:00PM EST2022-12-097.259.609.750.00-162230.47%
XOM221216P001200002022-11-28 1:32PM EST2022-12-169.429.759.90+2.82+42.73%674,14028.03%
XOM221223P001200002022-11-22 10:41AM EST2022-12-238.559.9510.100.00-151827.37%
XOM221230P001200002022-11-28 9:31AM EST2022-12-3010.6710.0510.25+2.89+37.15%11126.27%
XOM230120P001200002022-11-28 2:35PM EST2023-01-2010.9010.9010.95+2.15+24.57%2888726.61%
XOM230217P001200002022-11-28 10:17AM EST2023-02-1712.3512.3512.50+2.60+26.67%2415130.59%
XOM230317P001200002022-11-28 1:59PM EST2023-03-1713.2013.2513.35+1.95+17.33%2684130.31%
XOM230421P001200002022-11-28 12:10PM EST2023-04-2113.9014.1014.20+2.20+18.80%31,24329.70%
XOM230616P001200002022-11-28 2:05PM EST2023-06-1615.6515.7015.85+2.30+17.23%2843930.51%
XOM230721P001200002022-11-25 9:31AM EST2023-07-2114.0016.1516.350.00-3829.61%
XOM240119P001200002022-11-28 1:31PM EST2024-01-1919.0019.1519.45+1.30+7.34%416028.93%
XOM240621P001200002022-11-25 11:58AM EST2024-06-2119.4921.1021.600.00-17928.65%
XOM250117P001200002022-11-10 3:58PM EST2025-01-1724.3023.0023.750.00-4154827.84%