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:65.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220708C000650002022-06-17 2:59PM EDT2022-07-0822.0121.6022.400.00-1181.05%
XOM220715C000650002022-06-24 9:51AM EDT2022-07-1521.4521.9022.30+2.22+11.54%14672.66%
XOM220722C000650002022-06-23 12:41PM EDT2022-07-2219.3521.8022.500.00-21864.84%
XOM220729C000650002022-06-23 12:04PM EDT2022-07-2920.0722.0522.70+20.07--166.02%
XOM220819C000650002022-06-22 2:32PM EDT2022-08-1924.5022.2023.050.00-46557.32%
XOM220916C000650002022-06-24 9:31AM EDT2022-09-1622.9522.6023.00-0.82-3.45%115952.25%
XOM221021C000650002022-06-23 3:48PM EDT2022-10-2121.9523.0023.300.00-1119247.11%
XOM221118C000650002022-06-23 3:53PM EDT2022-11-1822.2023.2023.700.00-47446.00%
XOM221216C000650002022-06-21 12:21PM EDT2022-12-1627.4023.4523.800.00-325342.91%
XOM230120C000650002022-06-22 12:13PM EDT2023-01-2025.5023.6024.150.00-26,79941.59%
XOM230616C000650002022-06-23 12:05PM EDT2023-06-1622.8524.7525.250.00-74237.27%
XOM240119C000650002022-06-24 11:01AM EDT2024-01-1926.8525.7526.45+2.25+9.15%51,19033.63%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220701P000650002022-06-24 3:59PM EDT2022-07-010.010.010.02-0.03-75.00%1,2561,95096.88%
XOM220708P000650002022-06-24 3:10PM EDT2022-07-080.040.030.04-0.09-69.23%26769.53%
XOM220715P000650002022-06-24 3:58PM EDT2022-07-150.100.090.13-0.13-56.52%646,28465.43%
XOM220722P000650002022-06-24 3:52PM EDT2022-07-220.230.200.24-0.17-42.50%2912363.28%
XOM220729P000650002022-06-23 3:57PM EDT2022-07-290.480.300.400.00-15961.67%
XOM220819P000650002022-06-24 3:39PM EDT2022-08-190.670.680.72-0.28-29.47%3592,02156.81%
XOM220916P000650002022-06-24 12:34PM EDT2022-09-161.051.031.10-0.34-24.46%1646,72151.76%
XOM221021P000650002022-06-24 3:43PM EDT2022-10-211.511.481.56-0.27-15.17%124,92448.82%
XOM221118P000650002022-06-24 3:53PM EDT2022-11-182.031.952.08-0.44-17.81%92,29648.44%
XOM221216P000650002022-06-24 2:42PM EDT2022-12-162.262.252.36-0.47-17.22%4128346.46%
XOM230120P000650002022-06-24 3:55PM EDT2023-01-202.642.492.67-0.26-8.97%2,6006,62644.42%
XOM230616P000650002022-06-24 12:57PM EDT2023-06-164.204.154.35-0.60-12.50%31,26941.85%
XOM240119P000650002022-06-24 11:21AM EDT2024-01-195.525.555.90+0.02+0.36%103,27238.21%