Australia Markets close in 4 hrs 22 mins

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.32-1.68 (-1.79%)
At close: 04:03PM EDT
92.00 -0.32 (-0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:97.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819C000975002022-08-11 2:26PM EDT2022-08-190.530.480.52+0.33+165.00%2604,24054.93%
XOM220916C000975002022-08-11 2:39PM EDT2022-09-162.242.242.31+1.02+83.61%1,8234,59339.50%
XOM221021C000975002022-08-11 1:40PM EDT2022-10-214.003.904.10+1.35+50.94%2272,47539.23%
XOM221118C000975002022-08-11 1:15PM EDT2022-11-184.904.955.10+1.25+34.25%11,27338.39%
XOM221216C000975002022-08-11 1:55PM EDT2022-12-165.655.655.85+1.45+34.52%231,08237.29%
XOM230120C000975002022-08-11 1:10PM EDT2023-01-206.566.706.85+1.16+21.48%713,74837.06%
XOM230616C000975002022-08-11 11:46AM EDT2023-06-169.009.759.90+1.51+20.16%21,87635.74%
XOM240119C000975002022-08-10 2:56PM EDT2024-01-1911.2512.9513.30+0.75+7.14%32,07435.05%
XOM240621C000975002022-08-09 9:55AM EDT2024-06-2112.8314.3014.950.00-203934.10%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM220819P000975002022-08-11 11:45AM EDT2022-08-195.153.904.10-2.45-32.24%21,1650.00%
XOM220916P000975002022-08-11 1:27PM EDT2022-09-165.685.555.70-3.18-35.89%1421,38919.70%
XOM221021P000975002022-08-11 1:03PM EDT2022-10-217.306.957.15-2.25-23.56%1879924.95%
XOM221118P000975002022-08-10 3:03PM EDT2022-11-1810.858.408.55-1.70-13.55%426428.94%
XOM221216P000975002022-08-09 10:36AM EDT2022-12-1611.759.109.300.00-432129.07%
XOM230120P000975002022-08-11 2:35PM EDT2023-01-2010.009.9510.10-2.45-19.68%1176129.03%
XOM230616P000975002022-08-03 11:41AM EDT2023-06-1614.7013.1013.400.00-272130.77%
XOM240119P000975002022-08-11 11:06AM EDT2024-01-1917.1516.3016.55-1.10-6.03%156830.69%
XOM240621P000975002022-07-22 3:38PM EDT2024-06-2122.9017.9518.800.00--131.47%