UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.96-3.37 (-2.78%)
At close: 04:02PM EDT
118.04 +0.08 (+0.07%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426C001000002024-04-26 3:01PM EDT2024-04-2618.6016.2520.00-2.68-12.59%917180.08%
XOM240503C001000002024-04-17 3:59PM EDT2024-05-0318.9016.3520.000.00--266.99%
XOM240510C001000002024-04-15 12:24PM EDT2024-05-1021.0117.8018.350.00--255.66%
XOM240517C001000002024-04-26 2:37PM EDT2024-05-1718.7417.7019.40-1.64-8.05%72,07050.93%
XOM240524C001000002024-04-26 11:28AM EDT2024-05-2417.1617.4020.20-3.94-18.67%5168.04%
XOM240621C001000002024-04-26 3:55PM EDT2024-06-2118.2417.8018.50-3.33-15.44%448,08430.91%
XOM240719C001000002024-04-26 3:58PM EDT2024-07-1918.6218.2018.70-1.93-9.39%331,94327.52%
XOM240920C001000002024-04-26 12:05PM EDT2024-09-2019.2919.1019.65-2.51-11.51%492,36127.09%
XOM241018C001000002024-04-26 2:34PM EDT2024-10-1820.3419.6520.05-1.91-8.58%148026.87%
XOM241220C001000002024-04-26 3:08PM EDT2024-12-2021.7020.7021.15-2.29-9.55%301,19727.44%
XOM250117C001000002024-04-26 3:23PM EDT2025-01-1722.1521.1521.55-1.85-7.71%1564,70327.37%
XOM250321C001000002024-04-19 12:26PM EDT2025-03-2124.4121.2023.300.00-5529.88%
XOM250620C001000002024-04-26 12:21PM EDT2025-06-2023.9522.7023.90-1.34-5.30%10733627.97%
XOM251219C001000002024-04-19 11:08AM EDT2025-12-1927.9024.6526.100.00-270627.92%
XOM260116C001000002024-04-26 12:16PM EDT2026-01-1625.8025.4026.20-3.05-10.57%1051627.48%
XOM261218C001000002024-04-26 9:53AM EDT2026-12-1829.7527.1030.15-1.35-4.34%1035328.40%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240426P001000002024-04-25 3:41PM EDT2024-04-260.010.000.010.00-389112.50%
XOM240503P001000002024-04-26 1:06PM EDT2024-05-030.010.000.020.00-108346.48%
XOM240510P001000002024-04-26 3:43PM EDT2024-05-100.010.000.160.00-7626446.29%
XOM240517P001000002024-04-26 2:05PM EDT2024-05-170.030.010.05-0.01-25.00%55116,60631.64%
XOM240524P001000002024-04-26 2:45PM EDT2024-05-240.040.030.05-0.04-50.00%811427.54%
XOM240531P001000002024-04-26 3:55PM EDT2024-05-310.060.050.11-0.01-14.29%1281127.93%
XOM240621P001000002024-04-26 3:59PM EDT2024-06-210.200.190.25+0.01+5.26%54111,56625.90%
XOM240719P001000002024-04-26 3:31PM EDT2024-07-190.350.370.40+0.04+12.90%1132,17223.54%
XOM240920P001000002024-04-26 1:55PM EDT2024-09-201.041.071.14+0.20+23.81%564,67023.73%
XOM241018P001000002024-04-26 2:11PM EDT2024-10-181.321.341.40+0.20+17.86%461,62023.28%
XOM241220P001000002024-04-26 3:52PM EDT2024-12-202.202.192.75+0.28+14.58%631,44825.77%
XOM250117P001000002024-04-26 3:39PM EDT2025-01-172.402.462.50+0.25+11.63%6013,14823.44%
XOM250321P001000002024-04-26 11:39AM EDT2025-03-213.433.203.35+0.55+19.10%19523.89%
XOM250620P001000002024-04-26 12:20PM EDT2025-06-204.254.154.30+0.55+14.86%233,48423.76%
XOM251219P001000002024-04-26 12:05PM EDT2025-12-195.885.706.10+0.55+10.32%61,91723.74%
XOM260116P001000002024-04-26 1:45PM EDT2026-01-165.935.756.30+0.20+3.49%142,36723.62%
XOM261218P001000002024-04-26 2:14PM EDT2026-12-188.106.809.60+0.05+0.62%129024.40%