UK markets close in 1 hour 20 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.38-0.20 (-0.35%)
As of 10:10AM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210806C000550002021-08-02 2:12PM EDT2021-08-063.152.112.880.00-15744958.59%
XOM210813C000550002021-08-02 12:31PM EDT2021-08-133.002.242.810.00-3011733.01%
XOM210820C000550002021-08-02 3:56PM EDT2021-08-202.912.372.460.00-723,93114.55%
XOM210827C000550002021-08-02 10:46AM EDT2021-08-273.652.502.890.00-9512623.63%
XOM210903C000550002021-08-02 3:48PM EDT2021-09-033.302.642.940.00-11021.83%
XOM210917C000550002021-08-03 9:34AM EDT2021-09-173.653.003.10+0.21+6.10%187,07920.66%
XOM211015C000550002021-08-02 3:28PM EDT2021-10-154.143.653.80+0.14+3.50%252,53924.05%
XOM211119C000550002021-08-02 10:33AM EDT2021-11-195.124.154.300.00-2068124.17%
XOM211217C000550002021-08-03 9:34AM EDT2021-12-175.054.404.55+0.15+3.06%645323.46%
XOM220121C000550002021-08-02 1:13PM EDT2022-01-215.254.804.900.00-16724,98023.32%
XOM220617C000550002021-08-02 9:31AM EDT2022-06-176.605.555.950.00-56,70222.28%
XOM230120C000550002021-08-03 9:47AM EDT2023-01-206.606.506.75-0.20-2.94%4910,66620.20%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM210806P000550002021-08-03 9:31AM EDT2021-08-060.070.160.18-0.02-22.22%41,10539.16%
XOM210813P000550002021-08-03 9:47AM EDT2021-08-130.590.630.65+0.14+31.11%91,14140.09%
XOM210820P000550002021-08-03 9:50AM EDT2021-08-200.900.920.95+0.17+23.29%1525,44738.38%
XOM210827P000550002021-08-02 3:55PM EDT2021-08-270.981.151.190.00-9357637.11%
XOM210903P000550002021-08-02 3:29PM EDT2021-09-031.141.311.470.00-254637.40%
XOM210910P000550002021-07-30 12:14PM EDT2021-09-101.261.391.590.00-134235.65%
XOM210917P000550002021-08-03 9:49AM EDT2021-09-171.711.751.81+0.15+9.62%99,26035.77%
XOM211015P000550002021-08-02 3:20PM EDT2021-10-152.052.362.400.00-17910,87134.33%
XOM211119P000550002021-08-03 9:40AM EDT2021-11-193.303.353.50+0.15+4.76%122,92637.56%
XOM211217P000550002021-08-02 2:06PM EDT2021-12-173.483.753.850.00-2118936.12%
XOM220121P000550002021-08-03 9:31AM EDT2022-01-213.904.204.30+0.10+2.63%616,37435.23%
XOM220617P000550002021-07-30 12:40PM EDT2022-06-176.105.906.350.00-354,55135.88%
XOM230120P000550002021-08-03 9:47AM EDT2023-01-208.507.758.80+0.50+6.25%13,16336.94%