Canada markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
87.55+1.91 (+2.23%)
At close: 04:03PM EDT
87.96 +0.41 (+0.47%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:110.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220708C001100002022-06-30 12:11PM EDT2022-07-080.010.000.020.00-91,21161.72%
XOM220715C001100002022-07-01 3:56PM EDT2022-07-150.020.010.03+0.01+100.00%5012,60249.61%
XOM220722C001100002022-06-30 10:53AM EDT2022-07-220.040.040.060.00-61,91344.34%
XOM220729C001100002022-06-30 2:01PM EDT2022-07-290.120.060.12+0.02+20.00%140242.77%
XOM220805C001100002022-07-01 10:42AM EDT2022-08-050.150.120.20+0.03+25.00%211,51741.90%
XOM220819C001100002022-07-01 3:59PM EDT2022-08-190.310.290.32+0.03+10.71%1926,12838.82%
XOM220916C001100002022-07-01 2:30PM EDT2022-09-160.630.660.72+0.03+5.00%224,16637.40%
XOM221021C001100002022-07-01 2:13PM EDT2022-10-211.151.251.34-0.05-4.17%1413,00837.01%
XOM221118C001100002022-07-01 3:37PM EDT2022-11-181.691.701.80+0.09+5.63%331,98336.45%
XOM221216C001100002022-07-01 3:35PM EDT2022-12-162.112.082.19+0.25+13.44%52,15335.66%
XOM230120C001100002022-07-01 3:17PM EDT2023-01-202.652.652.75+0.20+8.16%1947,49035.34%
XOM230616C001100002022-07-01 3:35PM EDT2023-06-164.774.704.90+0.12+2.58%331,32434.50%
XOM240119C001100002022-07-01 9:34AM EDT2024-01-196.806.957.35+0.41+6.42%123,69233.26%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220708P001100002022-06-17 9:30AM EDT2022-07-0818.8722.3022.700.00-2075.00%
XOM220715P001100002022-06-21 1:01PM EDT2022-07-1518.0022.3022.650.00-34966.21%
XOM220722P001100002022-06-13 9:39AM EDT2022-07-2213.9022.3022.700.00-28256.45%
XOM220819P001100002022-06-29 3:41PM EDT2022-08-1922.7023.2023.650.00-21,15150.93%
XOM220916P001100002022-06-28 10:33AM EDT2022-09-1619.9023.4523.950.00-218746.29%
XOM221021P001100002022-06-30 2:27PM EDT2022-10-2126.1523.9524.300.00-631941.16%
XOM221118P001100002022-06-15 1:49PM EDT2022-11-1819.3724.6025.300.00-1524643.19%
XOM221216P001100002022-06-23 12:16PM EDT2022-12-1627.8524.9025.450.00-1916140.25%
XOM230120P001100002022-06-24 10:45AM EDT2023-01-2026.5025.4525.80+0.87+3.39%221838.31%
XOM230616P001100002022-06-27 10:49AM EDT2023-06-1626.1027.5028.050.00-12,06136.84%
XOM240119P001100002022-06-24 12:03PM EDT2024-01-1929.1229.5530.250.00-129934.39%