Canada markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
86.90+1.69 (+1.98%)
At close: 04:03PM EDT
87.10 +0.20 (+0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220701C001000002022-06-24 3:58PM EDT2022-07-010.040.020.040.00-2553,07950.00%
XOM220708C001000002022-06-24 3:59PM EDT2022-07-080.120.070.130.00-4551,06143.16%
XOM220715C001000002022-06-24 3:58PM EDT2022-07-150.270.260.28+0.02+8.00%4,62125,99940.82%
XOM220722C001000002022-06-24 3:34PM EDT2022-07-220.510.420.54+0.13+34.21%14770341.55%
XOM220729C001000002022-06-24 3:58PM EDT2022-07-290.710.670.78+0.08+12.70%11372041.24%
XOM220805C001000002022-06-24 3:22PM EDT2022-08-051.020.971.03+1.02-16-41.11%
XOM220819C001000002022-06-24 3:55PM EDT2022-08-191.241.231.35+0.12+10.71%88933,72739.05%
XOM220916C001000002022-06-24 3:57PM EDT2022-09-161.991.982.10+0.17+9.34%6379,98737.87%
XOM221021C001000002022-06-24 3:55PM EDT2022-10-212.832.933.05+0.08+2.91%1304,81737.59%
XOM221118C001000002022-06-24 3:55PM EDT2022-11-183.553.553.70+0.35+10.94%204,22037.17%
XOM221216C001000002022-06-24 3:19PM EDT2022-12-164.244.004.15+0.58+15.85%71186336.13%
XOM230120C001000002022-06-24 3:51PM EDT2023-01-204.704.604.85+0.38+8.80%1,3178,44135.87%
XOM230616C001000002022-06-24 1:15PM EDT2023-06-167.056.757.15+0.72+11.37%101,99734.53%
XOM240119C001000002022-06-24 3:55PM EDT2024-01-199.058.859.30+1.00+12.42%55,45632.26%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220701P001000002022-06-22 2:32PM EDT2022-07-0111.1512.9513.400.00-130357.42%
XOM220708P001000002022-06-24 10:30AM EDT2022-07-0812.4213.0513.40-2.68-17.75%4719151.47%
XOM220715P001000002022-06-24 3:51PM EDT2022-07-1513.2213.2013.40-1.67-11.22%247,01241.50%
XOM220722P001000002022-06-24 3:48PM EDT2022-07-2213.1213.3513.80-0.08-0.61%616544.78%
XOM220729P001000002022-06-24 3:48PM EDT2022-07-2913.3713.5014.00+3.07+29.81%24243.16%
XOM220805P001000002022-06-24 10:30AM EDT2022-08-0513.1513.7514.25+13.15-10-42.70%
XOM220819P001000002022-06-24 3:29PM EDT2022-08-1914.5314.8015.15-1.61-9.98%241,69646.07%
XOM220916P001000002022-06-24 3:05PM EDT2022-09-1615.4015.4515.75+1.00+6.94%423,85141.97%
XOM221021P001000002022-06-24 3:09PM EDT2022-10-2116.1516.3016.55-1.43-8.13%3537739.93%
XOM221118P001000002022-06-24 9:44AM EDT2022-11-1817.7017.2517.55-1.95-9.92%336740.97%
XOM221216P001000002022-06-24 2:55PM EDT2022-12-1617.6517.6017.95+0.85+5.06%340939.34%
XOM230120P001000002022-06-24 11:05AM EDT2023-01-2017.4718.1018.40+0.27+1.57%31,10437.73%
XOM230616P001000002022-06-24 11:31AM EDT2023-06-1619.7520.4520.85-0.05-0.25%52,48536.36%
XOM240119P001000002022-06-24 9:53AM EDT2024-01-1923.1822.4022.90-0.98-4.06%4026133.45%