Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.07-3.26 (-2.69%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426C001200002024-04-26 11:58AM EDT2024-04-260.020.020.03-1.96-99.49%3,4406,49319.53%
XOM240503C001200002024-04-26 12:06PM EDT2024-05-030.540.530.55-2.17-79.78%1,7551,81218.38%
XOM240510C001200002024-04-26 12:04PM EDT2024-05-101.001.001.03-2.20-68.75%54259119.07%
XOM240517C001200002024-04-26 12:06PM EDT2024-05-171.221.221.23-2.13-63.77%4,61127,71517.60%
XOM240524C001200002024-04-26 12:05PM EDT2024-05-241.511.471.53-2.16-58.86%19434017.71%
XOM240531C001200002024-04-26 11:50AM EDT2024-05-311.571.701.74-2.23-58.68%32338017.37%
XOM240621C001200002024-04-26 12:05PM EDT2024-06-212.662.652.67-2.04-43.40%4,70419,94618.93%
XOM240719C001200002024-04-26 12:04PM EDT2024-07-193.643.653.70-2.16-37.24%1,2298,02420.08%
XOM240920C001200002024-04-26 11:46AM EDT2024-09-205.205.405.50-2.60-33.33%7066,07421.23%
XOM241018C001200002024-04-26 12:03PM EDT2024-10-186.256.256.30-1.95-23.78%4244,48921.92%
XOM241220C001200002024-04-26 11:14AM EDT2024-12-207.097.657.75-2.96-29.45%1892,69922.61%
XOM250117C001200002024-04-26 11:52AM EDT2025-01-178.108.408.50-2.61-24.37%34411,43123.26%
XOM250321C001200002024-04-26 11:39AM EDT2025-03-219.509.609.75-2.72-22.26%1712723.71%
XOM250620C001200002024-04-26 9:59AM EDT2025-06-2011.1011.2511.50-2.30-17.16%801,81324.45%
XOM251219C001200002024-04-25 1:10PM EDT2025-12-1916.3214.0514.600.00-15,53025.57%
XOM260116C001200002024-04-26 11:22AM EDT2026-01-1613.9514.3514.60-2.98-17.60%125,14525.00%
XOM261218C001200002024-04-26 10:55AM EDT2026-12-1817.5017.8018.65-3.00-14.63%1143525.52%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426P001200002024-04-26 12:05PM EDT2024-04-262.372.342.40+1.75+282.26%1,8402,84648.05%
XOM240503P001200002024-04-26 12:05PM EDT2024-05-032.772.722.82+1.51+119.84%9142,42423.93%
XOM240510P001200002024-04-26 10:55AM EDT2024-05-104.223.103.20+2.50+145.35%2411,71421.78%
XOM240517P001200002024-04-26 11:52AM EDT2024-05-174.464.054.15+2.10+88.98%3926,58026.51%
XOM240524P001200002024-04-26 11:54AM EDT2024-05-244.574.204.35+2.09+84.27%8725824.63%
XOM240531P001200002024-04-26 12:06PM EDT2024-05-314.454.404.55+1.55+53.45%158123.49%
XOM240621P001200002024-04-26 12:03PM EDT2024-06-215.115.005.10+1.60+45.58%3764,88221.66%
XOM240719P001200002024-04-26 12:03PM EDT2024-07-195.725.605.70+1.72+43.00%722,00920.40%
XOM240920P001200002024-04-26 12:01PM EDT2024-09-207.357.157.25+1.70+30.09%3976,65920.66%
XOM241018P001200002024-04-26 11:47AM EDT2024-10-188.007.657.70+1.90+31.15%15661720.32%
XOM241220P001200002024-04-26 11:58AM EDT2024-12-209.008.858.95+1.60+21.62%3454420.72%
XOM250117P001200002024-04-26 11:25AM EDT2025-01-179.759.259.35+2.05+26.62%567,93320.60%
XOM250321P001200002024-04-26 10:38AM EDT2025-03-2110.8010.2510.40+1.85+20.67%511620.87%
XOM250620P001200002024-04-26 9:31AM EDT2025-06-2011.1511.5011.60+0.88+8.57%12,21920.86%
XOM251219P001200002024-04-26 11:48AM EDT2025-12-1913.5813.2513.50+1.08+8.64%7533620.58%
XOM260116P001200002024-04-25 11:38AM EDT2026-01-1612.6013.5013.700.00-2716320.44%
XOM261218P001200002024-04-26 11:32AM EDT2026-12-1816.2014.9018.00+1.09+7.21%116322.16%