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:87.50
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220715C000875002022-06-24 3:37PM EDT2022-07-153.453.153.25+0.75+27.78%3085,79544.65%
XOM220819C000875002022-06-24 3:55PM EDT2022-08-195.165.155.30+0.56+12.17%2252,26441.86%
XOM220916C000875002022-06-24 3:10PM EDT2022-09-166.406.106.25+0.85+15.32%101,68139.75%
XOM221021C000875002022-06-24 3:54PM EDT2022-10-217.357.307.50+0.55+8.09%1463,31539.66%
XOM221118C000875002022-06-24 3:16PM EDT2022-11-188.307.958.20+0.75+9.93%2345838.84%
XOM221216C000875002022-06-24 10:44AM EDT2022-12-168.928.458.70+8.92-12337.66%
XOM230120C000875002022-06-24 3:51PM EDT2023-01-209.409.009.40+1.36+16.92%412,78937.04%
XOM230616C000875002022-06-24 11:46AM EDT2023-06-1612.2511.2511.75+2.35+23.74%229135.29%
XOM240119C000875002022-06-24 2:57PM EDT2024-01-1913.6513.2513.85+0.95+7.48%53,39732.70%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM220715P000875002022-06-24 3:55PM EDT2022-07-153.823.653.80-1.28-25.10%2358,97544.02%
XOM220819P000875002022-06-24 3:55PM EDT2022-08-196.406.156.30-0.90-12.33%2381,91644.87%
XOM220916P000875002022-06-24 3:54PM EDT2022-09-167.257.157.30-0.85-10.49%1,1361,24642.51%
XOM221021P000875002022-06-24 3:33PM EDT2022-10-218.008.108.35-1.21-13.14%16070840.96%
XOM221118P000875002022-06-24 11:58AM EDT2022-11-188.779.109.45-1.53-14.85%153,17841.85%
XOM221216P000875002022-06-24 10:44AM EDT2022-12-169.539.759.95+9.53-2940.42%
XOM230120P000875002022-06-24 12:40PM EDT2023-01-2010.1510.1510.45-1.30-11.35%451,26038.79%
XOM230616P000875002022-06-22 3:00PM EDT2023-06-1612.2512.7013.050.00-445937.38%
XOM240119P000875002022-06-24 2:31PM EDT2024-01-1914.7614.8515.35+0.26+1.79%165034.85%