UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.25-2.23 (-3.51%)
At close: 1:00PM EST
60.89 -0.36 (-0.59%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211210C000500002021-11-24 2:02PM EST2021-12-1013.4011.2511.60+13.40--1068.16%
XOM211217C000500002021-11-26 12:41PM EST2021-12-1711.4511.3511.55-2.46-17.69%33356.64%
XOM220121C000500002021-11-26 12:52PM EST2022-01-2111.6511.7511.90-2.02-14.78%1019,42546.44%
XOM220218C000500002021-11-26 12:50PM EST2022-02-1811.8011.8512.250.00-63243.60%
XOM220318C000500002021-11-24 9:44AM EST2022-03-1813.8312.0512.350.00-111038.99%
XOM220414C000500002021-11-26 11:21AM EST2022-04-1411.1812.3012.55-0.82-6.83%13637.23%
XOM220617C000500002021-11-26 12:14PM EST2022-06-1712.3012.5513.30-1.80-12.77%2282,53337.13%
XOM230120C000500002021-11-26 12:50PM EST2023-01-2013.2813.3013.90-1.48-10.03%12410,58029.03%
XOM240119C000500002021-11-26 9:47AM EST2024-01-1912.8512.9016.45-1.15-8.21%863530.54%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203P000500002021-11-26 12:59PM EST2021-12-030.050.050.06+0.03+150.00%9715480.86%
XOM211210P000500002021-11-26 12:39PM EST2021-12-100.110.100.12+0.11-571162.11%
XOM211217P000500002021-11-26 12:34PM EST2021-12-170.170.160.18+0.09+112.50%2215,93754.69%
XOM211223P000500002021-11-26 12:51PM EST2021-12-230.210.200.23+0.21-5050.49%
XOM211231P000500002021-11-26 12:28PM EST2021-12-310.290.200.32+0.29-1741048.54%
XOM220107P000500002021-11-26 11:54AM EST2022-01-070.400.330.59+0.40-15-52.25%
XOM220121P000500002021-11-26 12:58PM EST2022-01-210.500.490.51+0.27+117.39%1,08826,67843.21%
XOM220218P000500002021-11-26 12:58PM EST2022-02-180.880.870.97+0.42+91.30%6522243.14%
XOM220318P000500002021-11-26 10:40AM EST2022-03-181.321.191.24+0.62+88.57%295140.80%
XOM220414P000500002021-11-26 10:06AM EST2022-04-141.561.451.54+0.67+75.28%165,21839.82%
XOM220617P000500002021-11-26 11:54AM EST2022-06-172.502.262.56+0.80+47.06%79,33941.16%
XOM220715P000500002021-11-19 3:30PM EST2022-07-152.202.132.820.00-91840.43%
XOM230120P000500002021-11-26 12:15PM EST2023-01-204.494.304.55+0.84+23.01%378,34038.64%
XOM240119P000500002021-11-26 12:11PM EST2024-01-197.506.058.50+1.30+20.97%146141.97%