UK markets close in 1 hour 30 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.31-0.27 (-0.47%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210806C000500002021-08-02 11:23AM EDT2021-08-067.807.357.950.00-51,026108.59%
XOM210813C000500002021-08-02 12:18PM EDT2021-08-137.857.358.050.00-328068.16%
XOM210820C000500002021-08-02 9:49AM EDT2021-08-208.657.407.900.00-1761,41651.17%
XOM210827C000500002021-07-30 3:36PM EDT2021-08-278.107.357.750.00-217246.88%
XOM210903C000500002021-07-30 12:49PM EDT2021-09-037.607.358.200.00-1152.98%
XOM210917C000500002021-08-02 1:20PM EDT2021-09-177.767.507.700.00-1298933.30%
XOM211015C000500002021-08-02 11:38AM EDT2021-10-157.857.657.750.00-8296327.25%
XOM211119C000500002021-07-30 12:58PM EDT2021-11-199.107.858.050.00-11,10526.76%
XOM211217C000500002021-07-29 10:33AM EDT2021-12-178.258.008.250.00-63826.15%
XOM220121C000500002021-08-02 2:44PM EDT2022-01-218.508.258.750.00-18427,39427.97%
XOM220617C000500002021-08-02 1:34PM EDT2022-06-179.108.659.200.00-166,21123.35%
XOM230120C000500002021-08-03 9:34AM EDT2023-01-209.859.2010.00+0.35+3.68%110,87721.67%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210806P000500002021-08-02 3:12PM EDT2021-08-060.020.020.030.00-21093863.28%
XOM210813P000500002021-08-02 3:36PM EDT2021-08-130.080.070.08+0.01+14.29%126246.48%
XOM210820P000500002021-08-03 9:38AM EDT2021-08-200.140.150.16-0.01-6.67%112,67742.09%
XOM210827P000500002021-08-02 3:08PM EDT2021-08-270.250.250.280.00-5533341.11%
XOM210903P000500002021-08-02 3:40PM EDT2021-09-030.330.290.390.00-336939.94%
XOM210910P000500002021-08-02 3:37PM EDT2021-09-100.400.340.470.00-230638.33%
XOM210917P000500002021-08-03 9:42AM EDT2021-09-170.530.510.54+0.01+1.92%469,23836.91%
XOM211015P000500002021-08-02 12:23PM EDT2021-10-150.880.860.920.00-3026,84635.30%
XOM211119P000500002021-07-30 3:14PM EDT2021-11-191.441.481.550.00-11,03236.37%
XOM211217P000500002021-07-30 10:56AM EDT2021-12-171.831.751.920.00-312135.96%
XOM220121P000500002021-08-02 3:43PM EDT2022-01-212.182.132.200.00-10619,83034.39%
XOM220617P000500002021-08-02 12:44PM EDT2022-06-173.603.553.850.00-913,89734.68%
XOM230120P000500002021-08-02 2:42PM EDT2023-01-205.505.155.950.00-133,54635.60%