Canada markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.00-0.24 (-0.21%)
At close: 04:01PM EDT
116.09 +0.09 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM240510C001000002024-05-02 1:06PM EDT2024-05-1016.2714.0017.650.00-19115.77%
XOM240517C001000002024-05-03 11:34AM EDT2024-05-1715.8715.9016.40-0.83-4.97%82,04653.52%
XOM240524C001000002024-04-26 11:28AM EDT2024-05-2417.1615.8516.400.00-5343.70%
XOM240621C001000002024-05-03 3:32PM EDT2024-06-2115.6715.9516.45-0.69-4.22%238,07829.44%
XOM240719C001000002024-05-03 2:50PM EDT2024-07-1915.8215.4516.75-1.25-7.32%11,95526.95%
XOM240920C001000002024-05-03 3:18PM EDT2024-09-2016.9517.3517.75-0.95-5.31%52,37726.44%
XOM241018C001000002024-05-03 2:50PM EDT2024-10-1817.2217.7018.00-4.43-20.46%29625.40%
XOM241220C001000002024-05-03 11:44AM EDT2024-12-2018.2418.6019.25-1.17-6.03%251,28026.62%
XOM250117C001000002024-05-03 3:53PM EDT2025-01-1719.3719.2519.75-0.14-0.72%454,67926.89%
XOM250321C001000002024-05-03 11:35AM EDT2025-03-2119.6118.2021.90-4.80-19.66%1530.48%
XOM250620C001000002024-05-03 1:22PM EDT2025-06-2021.3520.8021.85-1.18-5.24%1359226.78%
XOM251219C001000002024-04-19 11:08AM EDT2025-12-1927.9023.3023.750.00-270626.24%
XOM260116C001000002024-05-03 11:24AM EDT2026-01-1622.6622.6524.35-1.74-7.13%351526.84%
XOM261218C001000002024-04-30 3:22PM EDT2026-12-1829.2525.0028.300.00-336127.83%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM240510P001000002024-05-03 2:03PM EDT2024-05-100.010.000.010.00-329041.41%
XOM240517P001000002024-05-03 11:40AM EDT2024-05-170.030.000.060.00-5216,59237.11%
XOM240524P001000002024-05-03 11:46AM EDT2024-05-240.040.020.04+0.01+33.33%1715728.52%
XOM240531P001000002024-05-02 12:49PM EDT2024-05-310.050.030.060.00-2913426.27%
XOM240607P001000002024-05-03 3:35PM EDT2024-06-070.090.060.10-0.01-10.00%21125.54%
XOM240621P001000002024-05-03 3:54PM EDT2024-06-210.170.170.18-0.01-5.56%2,10811,05924.02%
XOM240719P001000002024-05-03 3:40PM EDT2024-07-190.360.330.36-0.03-7.69%822,27122.27%
XOM240920P001000002024-05-03 2:59PM EDT2024-09-201.111.041.08+0.02+1.83%1904,66422.36%
XOM241018P001000002024-05-03 12:04PM EDT2024-10-181.441.271.35+0.07+5.11%31,60022.00%
XOM241220P001000002024-05-03 12:30PM EDT2024-12-202.282.172.24+0.05+2.24%124,44722.69%
XOM250117P001000002024-05-03 2:30PM EDT2025-01-172.582.422.57+0.03+1.18%1413,14322.69%
XOM250321P001000002024-05-01 11:11AM EDT2025-03-213.393.153.350.00-19622.89%
XOM250620P001000002024-05-03 2:52PM EDT2025-06-204.454.204.35+0.05+1.14%1643,42922.93%
XOM251219P001000002024-05-01 2:05PM EDT2025-12-196.115.606.100.00-321,92222.87%
XOM260116P001000002024-05-02 3:44PM EDT2026-01-166.256.006.400.00-102,52122.96%
XOM261218P001000002024-04-30 9:46AM EDT2026-12-187.956.759.050.00-229022.78%