Australia markets close in 4 hours 21 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.82-0.60 (-1.06%)
At close: 4:03PM EDT
55.79 -0.03 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210917C000400002021-09-10 10:25AM EDT2021-09-1714.3515.7515.900.00-240231.25%
XOM211001C000400002021-09-03 12:28PM EDT2021-10-0114.8015.7515.950.00-2273.44%
XOM211008C000400002021-09-03 12:27PM EDT2021-10-0814.8515.8016.000.00-1169.92%
XOM211015C000400002021-09-13 10:14AM EDT2021-10-1515.5015.8516.000.00-129763.67%
XOM211119C000400002021-08-30 9:51AM EDT2021-11-1915.9015.9016.100.00-25851.95%
XOM211217C000400002021-08-31 10:29AM EDT2021-12-1715.3515.9016.100.00-31643.36%
XOM220121C000400002021-09-16 1:13PM EDT2022-01-2116.0015.9516.10-0.59-3.56%175,38436.87%
XOM220414C000400002021-09-14 3:47PM EDT2022-04-1414.8615.9516.200.00-62430.76%
XOM220617C000400002021-09-15 2:14PM EDT2022-06-1716.5016.0016.250.00-2014327.74%
XOM230120C000400002021-09-16 11:03AM EDT2023-01-2016.1016.0016.35-0.55-3.30%22,86721.85%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210917P000400002021-09-15 2:30PM EDT2021-09-170.010.000.010.00-1714231.25%
XOM210924P000400002021-09-03 2:28PM EDT2021-09-240.040.000.030.00-16010692.19%
XOM211001P000400002021-09-15 1:28PM EDT2021-10-010.040.030.04-0.01-20.00%1158675.00%
XOM211008P000400002021-09-16 10:12AM EDT2021-10-080.040.040.07+0.02+100.00%129366.02%
XOM211015P000400002021-09-16 12:25PM EDT2021-10-150.070.080.090.00-163761.52%
XOM211022P000400002021-09-16 3:18PM EDT2021-10-220.100.000.50-0.05-33.33%241267.68%
XOM211119P000400002021-09-16 12:44PM EDT2021-11-190.220.190.22-0.01-4.35%1081,04949.41%
XOM211217P000400002021-09-16 12:58PM EDT2021-12-170.320.310.34-0.04-11.11%129045.31%
XOM220121P000400002021-09-16 9:58AM EDT2022-01-210.450.440.490.00-522,51942.19%
XOM220414P000400002021-09-15 3:47PM EDT2022-04-140.880.900.950.00-2716,12439.62%
XOM220617P000400002021-09-09 12:55PM EDT2022-06-171.411.251.350.00-1092238.97%
XOM230120P000400002021-09-13 3:03PM EDT2023-01-202.622.472.640.00-551,97237.85%