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:60.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203C000600002021-11-26 12:58PM EST2021-12-032.101.992.05-1.55-42.47%1,24530542.97%
XOM211210C000600002021-11-26 12:58PM EST2021-12-102.502.412.47-1.55-38.27%9665838.92%
XOM211217C000600002021-11-26 12:58PM EST2021-12-172.862.742.80-1.19-29.38%1,2742,55437.40%
XOM211223C000600002021-11-26 12:58PM EST2021-12-233.052.923.05-1.40-31.46%7711936.77%
XOM211231C000600002021-11-26 12:31PM EST2021-12-313.203.103.95-1.15-26.44%237944.56%
XOM220107C000600002021-11-26 12:54PM EST2022-01-073.403.303.85+3.40-316539.33%
XOM220121C000600002021-11-26 12:58PM EST2022-01-214.003.854.00-1.00-20.00%1,63735,36035.57%
XOM220218C000600002021-11-26 12:58PM EST2022-02-184.594.404.65-0.76-14.21%48781234.67%
XOM220318C000600002021-11-26 12:50PM EST2022-03-184.754.855.00-0.90-15.93%48781332.63%
XOM220414C000600002021-11-26 12:41PM EST2022-04-145.305.255.40-1.00-15.87%2981,98331.98%
XOM220617C000600002021-11-26 12:52PM EST2022-06-175.905.806.30-0.88-12.98%1828,77431.48%
XOM220715C000600002021-11-26 11:19AM EST2022-07-155.606.156.45-1.35-19.42%228130.29%
XOM230120C000600002021-11-26 12:59PM EST2023-01-207.707.407.65-0.60-7.23%1,09011,22827.12%
XOM240119C000600002021-11-26 11:54AM EST2024-01-198.608.609.45-1.15-11.79%2403,50024.99%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203P000600002021-11-26 12:58PM EST2021-12-030.710.710.75+0.52+273.68%1,1912,19341.26%
XOM211210P000600002021-11-26 12:47PM EST2021-12-101.171.121.18+0.76+185.37%43888237.99%
XOM211217P000600002021-11-26 12:57PM EST2021-12-171.511.451.50+0.95+169.64%1,6169,10636.48%
XOM211223P000600002021-11-26 11:47AM EST2021-12-232.091.661.74+1.32+171.43%10134335.84%
XOM211231P000600002021-11-26 12:50PM EST2021-12-312.021.891.99+1.09+117.20%4121434.79%
XOM220107P000600002021-11-26 12:43PM EST2022-01-072.181.832.25+2.18-19034.96%
XOM220121P000600002021-11-26 12:58PM EST2022-01-212.562.562.60+1.08+72.97%2,08620,53633.96%
XOM220218P000600002021-11-26 12:59PM EST2022-02-183.653.553.75+1.27+53.36%12398137.74%
XOM220318P000600002021-11-26 12:47PM EST2022-03-184.204.104.25+1.28+43.84%2511,42836.43%
XOM220414P000600002021-11-26 12:49PM EST2022-04-144.704.504.75+1.40+42.42%953,68536.07%
XOM220617P000600002021-11-26 12:43PM EST2022-06-175.855.956.40+1.26+27.45%6709,42839.09%
XOM220715P000600002021-11-26 12:39PM EST2022-07-156.356.157.15+1.50+30.93%3740.60%
XOM230120P000600002021-11-26 12:10PM EST2023-01-209.108.709.05+1.60+21.33%358,88037.56%
XOM240119P000600002021-11-26 10:24AM EST2024-01-1913.3610.5015.50+1.36+11.33%142,01746.40%