Australia markets close in 6 hours 11 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
55.80 -0.02 (-0.04%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210917C000500002021-09-16 1:11PM EDT2021-09-175.805.755.90-0.52-8.23%1660484.38%
XOM210924C000500002021-09-15 9:56AM EDT2021-09-246.355.805.950.00-4711051.17%
XOM211001C000500002021-09-16 3:16PM EDT2021-10-016.265.906.05-0.24-3.69%315343.16%
XOM211008C000500002021-09-13 11:34AM EDT2021-10-085.906.006.150.00-12039.55%
XOM211015C000500002021-09-16 3:20PM EDT2021-10-156.506.156.30-0.20-2.99%15682638.97%
XOM211022C000500002021-09-13 3:48PM EDT2021-10-225.806.206.400.00-2137.35%
XOM211119C000500002021-09-16 2:21PM EDT2021-11-196.826.556.65-0.28-3.94%232,71832.18%
XOM211217C000500002021-09-16 3:24PM EDT2021-12-177.016.756.90-0.34-4.63%4297330.03%
XOM220121C000500002021-09-16 3:49PM EDT2022-01-217.207.057.25-0.28-3.74%626,73429.13%
XOM220414C000500002021-09-16 2:22PM EDT2022-04-147.907.657.80-0.10-1.25%36236526.76%
XOM220617C000500002021-09-16 3:08PM EDT2022-06-178.257.908.05-0.20-2.37%195,95225.00%
XOM230120C000500002021-09-16 1:31PM EDT2023-01-208.708.558.80-0.30-3.33%3311,00722.11%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210917P000500002021-09-16 3:56PM EDT2021-09-170.010.000.020.00-6910,32992.19%
XOM210924P000500002021-09-16 3:56PM EDT2021-09-240.060.050.070.00-871,95644.73%
XOM211001P000500002021-09-16 11:47AM EDT2021-10-010.160.130.14+0.03+23.08%325437.99%
XOM211008P000500002021-09-16 11:22AM EDT2021-10-080.270.240.26+0.04+17.39%859136.91%
XOM211015P000500002021-09-16 3:59PM EDT2021-10-150.360.350.36+0.05+16.13%50412,34235.45%
XOM211022P000500002021-09-16 3:20PM EDT2021-10-220.400.400.45-0.03-6.98%118534.18%
XOM211029P000500002021-09-16 11:47AM EDT2021-10-290.670.530.63+0.12+21.82%48235.25%
XOM211119P000500002021-09-16 3:40PM EDT2021-11-191.001.031.060.00-2,8116,21235.72%
XOM211217P000500002021-09-16 3:02PM EDT2021-12-171.401.441.48+0.05+3.70%382,80034.82%
XOM220121P000500002021-09-16 3:45PM EDT2022-01-211.851.871.90+0.04+2.21%18621,27433.68%
XOM220414P000500002021-09-16 11:17AM EDT2022-04-143.153.003.15+0.10+3.28%348,82335.02%
XOM220617P000500002021-09-16 12:51PM EDT2022-06-173.903.854.00+0.10+2.63%6435,14235.73%
XOM230120P000500002021-09-16 3:38PM EDT2023-01-206.055.906.15+0.05+0.83%26,64136.07%