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:55.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203C000550002021-11-26 10:55AM EST2021-12-035.066.306.60-2.94-36.75%984063.09%
XOM211217C000550002021-11-26 9:57AM EST2021-12-175.206.656.85-3.05-36.97%142448.34%
XOM211223C000550002021-11-19 1:03PM EST2021-12-236.306.757.050.00-111147.27%
XOM211231C000550002021-11-26 12:59PM EST2021-12-316.996.957.10+6.99-3142.33%
XOM220121C000550002021-11-26 12:29PM EST2022-01-217.207.407.55-1.85-20.44%1655,58039.99%
XOM220218C000550002021-11-26 12:51PM EST2022-02-187.707.758.00-0.60-7.23%22828337.57%
XOM220318C000550002021-11-26 12:35PM EST2022-03-188.157.658.30-0.65-7.39%614,47435.28%
XOM220414C000550002021-11-26 9:43AM EST2022-04-147.008.358.55-2.02-22.39%11,06833.68%
XOM220617C000550002021-11-26 12:54PM EST2022-06-179.008.909.25-1.17-11.50%806,71932.42%
XOM220715C000550002021-11-24 9:31AM EST2022-07-1510.009.059.350.00-13230.99%
XOM230120C000550002021-11-26 12:27PM EST2023-01-2010.009.9010.40-1.18-10.55%19814,18727.58%
XOM240119C000550002021-11-26 9:34AM EST2024-01-1910.009.0012.90-2.40-19.35%288128.02%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203P000550002021-11-26 12:58PM EST2021-12-030.130.120.13+0.09+225.00%69484656.25%
XOM211210P000550002021-11-26 12:57PM EST2021-12-100.290.280.30+0.19+190.00%19674647.95%
XOM211217P000550002021-11-26 12:54PM EST2021-12-170.440.420.44+0.29+193.33%4437,74743.46%
XOM211223P000550002021-11-26 12:05PM EST2021-12-230.660.510.56+0.46+230.00%414441.41%
XOM211231P000550002021-11-26 12:48PM EST2021-12-310.700.660.71+0.37+112.12%10820039.48%
XOM220107P000550002021-11-26 12:29PM EST2022-01-070.900.800.92+0.90-39039.84%
XOM220121P000550002021-11-26 12:58PM EST2022-01-211.121.111.14+0.59+111.32%58618,10337.70%
XOM220218P000550002021-11-26 12:53PM EST2022-02-181.861.811.93+0.82+78.85%2491,14439.54%
XOM220318P000550002021-11-26 12:56PM EST2022-03-182.312.242.34+0.90+63.83%512,29637.93%
XOM220414P000550002021-11-26 10:43AM EST2022-04-142.942.572.76+1.28+77.11%11,02937.37%
XOM220617P000550002021-11-26 12:18PM EST2022-06-173.953.804.25+1.26+46.84%379,58640.38%
XOM220715P000550002021-11-26 10:23AM EST2022-07-154.384.004.20+1.28+41.29%5215537.55%
XOM230120P000550002021-11-26 11:37AM EST2023-01-206.956.256.55+1.85+36.27%65,20137.92%
XOM240119P000550002021-11-26 10:56AM EST2024-01-1910.057.5511.00+1.55+18.24%313441.63%