Canada markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed 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:60.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220715C000600002022-06-24 3:31PM EDT2022-07-1527.5526.7527.15+1.95+7.62%3516271.88%
XOM220722C000600002022-06-21 9:36AM EDT2022-07-2229.4026.6527.450.00-1172.66%
XOM220729C000600002022-06-21 10:45AM EDT2022-07-2931.8026.7527.55+31.80--270.61%
XOM220819C000600002022-06-23 2:23PM EDT2022-08-1925.2427.0527.750.00-22363.62%
XOM220916C000600002022-06-21 11:47AM EDT2022-09-1631.4227.1027.950.00-13114254.35%
XOM221021C000600002022-06-24 1:35PM EDT2022-10-2127.9427.5028.00-0.16-0.57%59152.66%
XOM221118C000600002022-06-24 12:12PM EDT2022-11-1828.6527.5528.35-1.00-3.37%104151.27%
XOM221216C000600002022-06-23 11:42AM EDT2022-12-1626.2527.4028.75+26.25--250.70%
XOM230120C000600002022-06-24 10:00AM EDT2023-01-2027.5527.8029.10+1.75+6.78%18,36649.01%
XOM230616C000600002022-06-23 3:37PM EDT2023-06-1627.6028.7029.150.00-152937.81%
XOM240119C000600002022-06-24 3:02PM EDT2024-01-1929.8029.3029.85+2.30+8.36%63,20832.86%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220701P000600002022-06-24 2:44PM EDT2022-07-010.010.000.01-0.01-50.00%86103109.38%
XOM220708P000600002022-06-24 3:30PM EDT2022-07-080.030.010.03+0.02+200.00%83181.25%
XOM220715P000600002022-06-24 2:50PM EDT2022-07-150.040.030.04-0.09-69.23%8915,06968.75%
XOM220722P000600002022-06-23 3:50PM EDT2022-07-220.150.100.19+0.15--7472.27%
XOM220729P000600002022-06-23 2:25PM EDT2022-07-290.310.150.260.00-15621868.07%
XOM220819P000600002022-06-24 12:50PM EDT2022-08-190.390.380.44-0.11-22.00%172,20260.94%
XOM220916P000600002022-06-24 11:04AM EDT2022-09-160.630.630.69-0.27-30.00%2047755.10%
XOM221021P000600002022-06-24 3:55PM EDT2022-10-211.030.961.03-0.15-12.71%182,90851.25%
XOM221118P000600002022-06-24 3:45PM EDT2022-11-181.351.351.40-0.27-16.67%362,73150.49%
XOM221216P000600002022-06-24 2:49PM EDT2022-12-161.561.551.64-0.24-13.33%929148.79%
XOM230120P000600002022-06-24 2:56PM EDT2023-01-201.771.731.87-0.23-11.50%814,61646.42%
XOM230616P000600002022-06-21 12:52PM EDT2023-06-162.373.103.250.00-23850743.36%
XOM240119P000600002022-06-23 3:34PM EDT2024-01-194.704.354.600.00-305,26039.48%