Australia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.79+0.47 (+0.51%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819C000850002022-08-16 9:35AM EDT2022-08-197.507.207.75+0.15+2.04%45100.00%
XOM220826C000850002022-08-16 9:32AM EDT2022-08-267.507.507.90-0.20-2.60%178731.35%
XOM220902C000850002022-08-15 9:35AM EDT2022-09-026.107.858.200.00-18734.08%
XOM220909C000850002022-08-12 3:22PM EDT2022-09-099.358.058.550.00-14135.43%
XOM220916C000850002022-08-15 1:44PM EDT2022-09-168.468.308.600.00-643,50832.06%
XOM220923C000850002022-08-12 3:55PM EDT2022-09-2310.208.709.150.00-1635.74%
XOM221021C000850002022-08-15 12:23PM EDT2022-10-2110.2010.0010.250.00-954,00236.24%
XOM221118C000850002022-08-12 3:21PM EDT2022-11-1811.9510.8011.100.00-494735.84%
XOM221216C000850002022-08-15 12:01PM EDT2022-12-1611.6711.4011.700.00-449034.75%
XOM230120C000850002022-08-15 3:43PM EDT2023-01-2012.3512.3512.700.00-6542,81035.34%
XOM230616C000850002022-08-15 12:32PM EDT2023-06-1615.1314.8015.300.00-1961733.98%
XOM240119C000850002022-08-16 9:35AM EDT2024-01-1917.6817.6518.25+0.03+0.17%105,94633.26%
XOM240621C000850002022-08-15 3:54PM EDT2024-06-2119.0518.8519.700.00-2513532.37%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819P000850002022-08-16 9:34AM EDT2022-08-190.070.070.080.00-367,65148.83%
XOM220826P000850002022-08-16 9:35AM EDT2022-08-260.300.270.30-0.04-11.76%111,52139.84%
XOM220902P000850002022-08-16 9:31AM EDT2022-09-020.580.540.63-0.05-7.94%5549639.11%
XOM220909P000850002022-08-15 3:57PM EDT2022-09-090.870.611.150.00-5717541.60%
XOM220916P000850002022-08-15 3:46PM EDT2022-09-161.211.121.220.00-38110,88837.70%
XOM220923P000850002022-08-15 2:07PM EDT2022-09-231.521.361.520.00-63237.57%
XOM220930P000850002022-08-15 3:30PM EDT2022-09-301.751.631.770.00-344037.12%
XOM221021P000850002022-08-16 9:35AM EDT2022-10-212.382.352.47-0.09-3.64%52,89136.33%
XOM221118P000850002022-08-15 3:00PM EDT2022-11-183.653.453.600.00-703,39937.65%
XOM221216P000850002022-08-16 9:33AM EDT2022-12-164.204.054.25-0.05-1.18%113,08136.59%
XOM230120P000850002022-08-15 3:35PM EDT2023-01-204.954.805.000.00-3413,23435.78%
XOM230616P000850002022-08-15 1:25PM EDT2023-06-167.907.657.950.00-231,58335.43%
XOM240119P000850002022-08-04 12:12PM EDT2024-01-1912.9510.6010.950.00-2650234.50%
XOM240621P000850002022-08-15 12:17PM EDT2024-06-2112.5012.0512.900.00-4730234.55%