Australia markets close in 5 hours 27 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.84-1.75 (-2.84%)
At close: 04:02PM EST
60.15 +0.31 (+0.52%)
After hours: 06:45PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211210C000500002021-11-30 11:04AM EST2021-12-1010.599.8010.70-2.81-20.97%501083.50%
XOM211217C000500002021-11-26 12:41PM EST2021-12-1711.459.8510.200.00-33153.52%
XOM220121C000500002021-11-30 2:40PM EST2022-01-2110.6510.3010.55-1.80-14.46%469,40744.97%
XOM220218C000500002021-11-30 2:13PM EST2022-02-1811.0010.5510.80-0.80-6.78%13640.38%
XOM220318C000500002021-11-29 11:40AM EST2022-03-1812.2510.7011.000.00-810237.35%
XOM220414C000500002021-11-30 12:35PM EST2022-04-1411.2510.8511.25-1.75-13.46%23636.13%
XOM220617C000500002021-11-30 3:54PM EST2022-06-1711.3511.2011.55-1.40-10.98%752,38232.32%
XOM230120C000500002021-11-30 2:41PM EST2023-01-2012.4012.0012.40-1.55-11.11%1510,65427.02%
XOM240119C000500002021-11-29 10:43AM EST2024-01-1914.3812.9014.500.00-263727.41%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203P000500002021-11-30 3:58PM EST2021-12-030.020.020.03+0.01+100.00%5081,24079.69%
XOM211210P000500002021-11-30 1:36PM EST2021-12-100.100.100.11+0.04+66.67%156560.74%
XOM211217P000500002021-11-30 3:53PM EST2021-12-170.180.170.19+0.07+63.64%1785,98253.13%
XOM211223P000500002021-11-30 10:27AM EST2021-12-230.170.220.26+0.02+13.33%10250.20%
XOM211231P000500002021-11-30 9:39AM EST2021-12-310.300.300.34+0.12+66.67%619046.53%
XOM220107P000500002021-11-30 11:58AM EST2022-01-070.410.380.43+0.22+115.79%241344.97%
XOM220121P000500002021-11-30 3:58PM EST2022-01-210.540.530.57+0.22+68.75%66226,39041.94%
XOM220218P000500002021-11-30 3:52PM EST2022-02-181.010.981.05+0.39+62.90%13424641.75%
XOM220318P000500002021-11-30 1:47PM EST2022-03-181.301.321.44-0.02-1.52%7695040.74%
XOM220414P000500002021-11-29 9:30AM EST2022-04-141.201.501.730.00-45,22139.43%
XOM220617P000500002021-11-30 12:19PM EST2022-06-172.522.472.57+0.45+21.74%109,50039.14%
XOM220715P000500002021-11-30 3:44PM EST2022-07-152.542.173.30+0.37+17.05%59041.72%
XOM230120P000500002021-11-30 3:10PM EST2023-01-204.604.654.85+0.65+16.46%2328,60438.47%
XOM240119P000500002021-11-30 9:52AM EST2024-01-197.456.008.30+0.35+4.93%57940.05%