Australia markets close in 4 hours 4 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
60.03 +0.19 (+0.32%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203C000750002021-11-24 3:54PM EST2021-12-030.010.000.010.00-2721390.63%
XOM211210C000750002021-11-30 3:42PM EST2021-12-100.030.020.03+0.01+50.00%7029759.38%
XOM211217C000750002021-11-30 2:37PM EST2021-12-170.020.020.030.00-141,90646.88%
XOM211223C000750002021-11-30 3:12PM EST2021-12-230.030.020.04-0.02-40.00%232641.80%
XOM211231C000750002021-11-30 3:38PM EST2021-12-310.070.040.09-0.01-12.50%44041.02%
XOM220107C000750002021-11-29 3:16PM EST2022-01-070.120.000.180.00-51241.99%
XOM220121C000750002021-11-30 3:52PM EST2022-01-210.170.160.18-0.02-10.53%11524,96335.94%
XOM220218C000750002021-11-30 12:31PM EST2022-02-180.320.290.37-0.23-41.82%1779933.89%
XOM220318C000750002021-11-30 2:32PM EST2022-03-180.490.470.53-0.10-16.95%481,55331.96%
XOM220414C000750002021-11-30 3:19PM EST2022-04-140.720.630.73-0.13-15.29%612,34031.25%
XOM220617C000750002021-11-30 3:40PM EST2022-06-171.201.061.26-0.20-14.29%2126,93530.62%
XOM220715C000750002021-11-30 1:57PM EST2022-07-151.331.231.40-0.23-14.74%27029.75%
XOM230120C000750002021-11-30 3:17PM EST2023-01-202.402.222.94-0.39-13.98%245,01229.64%
XOM240119C000750002021-11-30 11:20AM EST2024-01-193.953.804.70-0.55-12.22%11,50727.24%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203P000750002021-11-04 8:31AM EST2021-12-0311.1914.9015.350.00-20151.17%
XOM211217P000750002021-11-19 12:17PM EST2021-12-1714.2515.0515.350.00-622663.48%
XOM211231P000750002021-11-23 2:17PM EST2021-12-3111.8415.0515.450.00-3151.47%
XOM220121P000750002021-11-30 10:44AM EST2022-01-2114.2015.1515.40-0.20-1.39%4501,94438.14%
XOM220218P000750002021-11-24 10:11AM EST2022-02-1812.6015.8016.500.00-1612749.37%
XOM220318P000750002021-11-30 1:30PM EST2022-03-1816.2516.2516.55+2.95+22.18%3320143.04%
XOM220414P000750002021-11-29 11:00AM EST2022-04-1414.8516.4516.750.00-110540.43%
XOM220617P000750002021-11-30 2:21PM EST2022-06-1717.2517.5518.00+2.70+18.56%117642.22%
XOM220715P000750002021-11-24 12:33PM EST2022-07-1514.9017.7018.200.00--140.77%
XOM230120P000750002021-11-30 10:46AM EST2023-01-2019.3019.8521.05+2.70+16.27%4501,63142.26%
XOM240119P000750002021-11-30 12:34PM EST2024-01-1923.7021.5024.75-0.60-2.47%1076541.64%