Australia markets open in 4 hours 48 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.34+1.03 (+1.75%)
As of 3:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211001C000600002021-09-28 2:55PM EDT2021-10-010.960.930.95+0.55+134.15%14,7059,72230.66%
XOM211008C000600002021-09-28 2:52PM EDT2021-10-081.421.381.41+0.67+89.33%2,8742,32729.64%
XOM211015C000600002021-09-28 2:56PM EDT2021-10-151.731.721.77+0.69+66.35%7,72719,91929.96%
XOM211022C000600002021-09-28 2:55PM EDT2021-10-222.032.012.08+0.71+53.79%4541,36730.37%
XOM211029C000600002021-09-28 2:53PM EDT2021-10-292.342.312.38+0.68+40.96%1241,21031.08%
XOM211105C000600002021-09-28 2:53PM EDT2021-11-052.602.532.76+0.74+39.78%16025933.01%
XOM211119C000600002021-09-28 2:55PM EDT2021-11-192.752.742.80+0.75+37.50%1,65013,96228.76%
XOM211217C000600002021-09-28 2:50PM EDT2021-12-173.163.153.25+0.67+26.91%1,2236,43227.25%
XOM220121C000600002021-09-28 2:49PM EDT2022-01-213.753.703.80+0.65+20.97%1,44939,33826.84%
XOM220414C000600002021-09-28 1:04PM EDT2022-04-144.354.654.75+0.23+5.58%52399125.88%
XOM220617C000600002021-09-28 2:47PM EDT2022-06-175.205.155.35+0.50+10.64%2,1946,30825.46%
XOM230120C000600002021-09-28 2:52PM EDT2023-01-206.506.406.60+0.66+11.30%49311,63823.42%
XOM240119C000600002021-09-28 2:11PM EDT2024-01-198.007.008.10+0.63+8.55%315421.81%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211001P000600002021-09-28 2:56PM EDT2021-10-010.660.640.65-0.43-39.45%2,52572832.13%
XOM211008P000600002021-09-28 2:56PM EDT2021-10-081.101.101.12-0.36-24.66%6256130.71%
XOM211015P000600002021-09-28 2:56PM EDT2021-10-151.411.411.45-0.34-19.43%1,7594,87630.25%
XOM211022P000600002021-09-28 2:50PM EDT2021-10-221.731.691.75-0.09-4.95%17323330.47%
XOM211029P000600002021-09-28 1:31PM EDT2021-10-292.141.992.08-0.08-3.60%459331.59%
XOM211105P000600002021-09-28 2:20PM EDT2021-11-052.381.932.33-0.13-5.18%416631.81%
XOM211119P000600002021-09-28 2:53PM EDT2021-11-193.002.983.05-0.35-10.45%4661,37535.18%
XOM211217P000600002021-09-28 2:05PM EDT2021-12-173.803.553.65-0.05-1.30%36054833.79%
XOM220121P000600002021-09-28 2:53PM EDT2022-01-214.154.104.20-0.30-6.74%30813,09132.31%
XOM220414P000600002021-09-28 12:05PM EDT2022-04-146.105.705.85-0.15-2.40%51,07434.05%
XOM220617P000600002021-09-28 2:52PM EDT2022-06-176.906.907.10-0.30-4.17%3601,69635.82%
XOM230120P000600002021-09-28 1:54PM EDT2023-01-209.669.559.95-0.13-1.33%107,96437.05%
XOM240119P000600002021-09-24 11:31AM EDT2024-01-1914.8911.2515.900.00-101044.90%