Australia markets open in 5 hours 3 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.35+1.05 (+1.76%)
As of 2:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211001C000550002021-09-28 2:13PM EDT2021-10-015.005.105.25+0.54+12.11%922,1960.00%
XOM211008C000550002021-09-28 1:29PM EDT2021-10-085.155.305.45+0.65+14.44%1548335.65%
XOM211015C000550002021-09-28 2:10PM EDT2021-10-155.305.405.60+0.75+16.48%1,50416,86835.01%
XOM211022C000550002021-09-28 9:33AM EDT2021-10-225.625.605.70+0.74+15.16%822832.86%
XOM211029C000550002021-09-28 11:21AM EDT2021-10-295.605.805.95+0.50+9.80%4713035.01%
XOM211105C000550002021-09-28 10:00AM EDT2021-11-055.925.556.50+0.62+11.70%104241.65%
XOM211119C000550002021-09-28 2:33PM EDT2021-11-196.206.056.20+1.00+19.23%39020,07331.25%
XOM211217C000550002021-09-28 2:22PM EDT2021-12-176.406.306.45+0.87+15.73%2145,39128.30%
XOM220121C000550002021-09-28 2:20PM EDT2022-01-216.756.756.85+0.80+13.45%18924,86027.47%
XOM220414C000550002021-09-28 1:45PM EDT2022-04-147.307.357.50+0.50+7.35%21,27625.42%
XOM220617C000550002021-09-28 1:46PM EDT2022-06-177.807.808.00+0.60+8.33%1368,60024.98%
XOM230120C000550002021-09-28 2:29PM EDT2023-01-209.008.759.00+0.70+8.43%2013,23022.61%
XOM240119C000550002021-09-28 2:35PM EDT2024-01-1910.059.5010.80-0.30-2.90%1012622.51%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211001P000550002021-09-28 2:13PM EDT2021-10-010.040.030.050.00-4151,56550.78%
XOM211008P000550002021-09-28 2:17PM EDT2021-10-080.160.160.17+0.02+14.29%4830640.04%
XOM211015P000550002021-09-28 2:38PM EDT2021-10-150.350.330.35+0.05+16.67%96321,72738.57%
XOM211022P000550002021-09-28 2:29PM EDT2021-10-220.470.460.50+0.04+9.30%16731036.91%
XOM211029P000550002021-09-28 2:38PM EDT2021-10-290.690.650.69+0.05+7.81%2316736.84%
XOM211105P000550002021-09-28 2:39PM EDT2021-11-050.830.810.84+0.04+5.06%531736.16%
XOM211119P000550002021-09-28 2:38PM EDT2021-11-191.291.251.290.00-6807,22037.65%
XOM211217P000550002021-09-28 2:30PM EDT2021-12-171.711.721.75-0.05-2.84%3952,03735.55%
XOM220121P000550002021-09-28 2:25PM EDT2022-01-212.192.202.23-0.13-5.60%1,11917,34233.96%
XOM220414P000550002021-09-28 2:28PM EDT2022-04-143.563.503.65-0.95-21.06%223735.12%
XOM220617P000550002021-09-28 1:43PM EDT2022-06-174.674.504.70-0.08-1.68%1636,04636.29%
XOM230120P000550002021-09-28 12:30PM EDT2023-01-207.156.857.250.00-114,07837.04%
XOM240119P000550002021-09-27 10:22AM EDT2024-01-1910.708.8512.150.00-63742.71%