New Zealand markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.00-0.24 (-0.21%)
At close: 04:01PM EDT
116.09 +0.09 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240510C001150002024-05-03 3:56PM EDT2024-05-101.821.791.84-0.31-14.55%2,38060621.63%
XOM240517C001150002024-05-03 3:59PM EDT2024-05-172.122.102.14-0.18-7.83%1,80723,95818.29%
XOM240524C001150002024-05-03 2:43PM EDT2024-05-242.002.382.45-0.80-28.57%1543617.70%
XOM240531C001150002024-05-03 3:39PM EDT2024-05-312.472.512.90-0.93-27.35%1072718.89%
XOM240607C001150002024-05-03 3:51PM EDT2024-06-073.002.873.10-0.20-6.25%1301118.26%
XOM240621C001150002024-05-03 3:57PM EDT2024-06-213.683.653.75-0.27-6.84%2,40214,80319.30%
XOM240719C001150002024-05-03 3:53PM EDT2024-07-194.794.754.85-0.16-3.23%2488,82920.61%
XOM240920C001150002024-05-03 3:45PM EDT2024-09-206.356.506.65-0.54-7.84%853,01621.59%
XOM241018C001150002024-05-03 2:41PM EDT2024-10-186.857.307.45-0.83-10.81%201,05922.27%
XOM241220C001150002024-05-03 1:43PM EDT2024-12-208.508.758.90-0.65-7.10%271,20122.96%
XOM250117C001150002024-05-03 3:15PM EDT2025-01-179.159.409.55-0.70-7.11%828,22123.37%
XOM250321C001150002024-05-03 2:11PM EDT2025-03-2110.3010.5511.55-0.95-8.44%2811625.60%
XOM250620C001150002024-05-03 11:53AM EDT2025-06-2011.7612.1512.40-0.89-7.04%33,06124.35%
XOM251219C001150002024-04-26 10:37AM EDT2025-12-1914.1514.5016.25-1.90-11.84%2565226.90%
XOM260116C001150002024-05-03 10:34AM EDT2026-01-1614.3014.4015.35-1.30-8.33%141724.77%
XOM261218C001150002024-05-03 11:50AM EDT2026-12-1818.4017.4019.25-1.00-5.15%631925.27%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240510P001150002024-05-03 3:59PM EDT2024-05-100.700.680.70-0.18-20.45%3,1861,31719.14%
XOM240517P001150002024-05-03 3:59PM EDT2024-05-171.571.541.58-0.16-9.25%1,2305,19623.49%
XOM240524P001150002024-05-03 3:47PM EDT2024-05-242.081.861.94+0.18+9.47%7533622.32%
XOM240531P001150002024-05-03 3:32PM EDT2024-05-312.392.102.20+0.21+9.63%1713021.31%
XOM240607P001150002024-05-03 12:10PM EDT2024-06-072.752.362.46+0.33+13.64%169020.86%
XOM240621P001150002024-05-03 3:55PM EDT2024-06-212.882.832.88-0.13-4.32%72317,04920.09%
XOM240719P001150002024-05-03 2:28PM EDT2024-07-193.853.453.60+0.20+5.48%1634,62519.42%
XOM240920P001150002024-05-03 3:43PM EDT2024-09-205.305.105.200.00-1,0895,72820.02%
XOM241018P001150002024-05-03 3:54PM EDT2024-10-185.655.505.65-0.05-0.88%391,30219.72%
XOM241220P001150002024-05-03 3:32PM EDT2024-12-207.056.756.90+0.15+2.17%91,08220.23%
XOM250117P001150002024-05-03 10:35AM EDT2025-01-178.057.157.30+0.75+10.27%208,50220.14%
XOM250321P001150002024-05-03 3:38PM EDT2025-03-218.358.108.30+0.01+0.12%10548220.39%
XOM250620P001150002024-05-03 2:54PM EDT2025-06-209.809.309.50+0.40+4.26%82,42920.47%
XOM251219P001150002024-05-01 11:06AM EDT2025-12-1911.3111.0511.550.00-1211420.56%
XOM260116P001150002024-04-29 3:55PM EDT2026-01-1610.5011.3011.800.00-213620.52%
XOM261218P001150002024-04-30 12:19PM EDT2026-12-1812.9914.1014.800.00-25320.61%