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:65.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203C000650002021-11-26 12:59PM EST2021-12-030.180.170.18-0.31-63.27%1,0225,48938.87%
XOM211210C000650002021-11-26 12:54PM EST2021-12-100.430.420.47-0.38-46.91%1831,50536.57%
XOM211217C000650002021-11-26 12:59PM EST2021-12-170.680.660.69-0.39-36.45%1,62474,33134.62%
XOM211223C000650002021-11-26 12:54PM EST2021-12-230.850.840.90-0.40-32.00%8066334.33%
XOM211231C000650002021-11-26 12:53PM EST2021-12-311.101.101.16-0.39-26.17%10846834.08%
XOM220107C000650002021-11-26 12:21PM EST2022-01-071.251.201.43+1.25-57334.77%
XOM220121C000650002021-11-26 12:59PM EST2022-01-211.741.701.75-0.39-18.31%3,48933,45533.69%
XOM220218C000650002021-11-26 12:58PM EST2022-02-182.362.242.36-0.44-15.71%2983,59132.98%
XOM220318C000650002021-11-26 12:58PM EST2022-03-182.692.642.78-0.51-15.94%6792,30031.75%
XOM220414C000650002021-11-26 12:39PM EST2022-04-143.103.003.20-0.45-12.68%2587,86131.35%
XOM220617C000650002021-11-26 12:49PM EST2022-06-173.803.853.90-0.50-11.63%1,0114,55729.82%
XOM220715C000650002021-11-26 11:38AM EST2022-07-153.674.054.30-0.91-19.87%77834930.03%
XOM230120C000650002021-11-26 12:45PM EST2023-01-205.495.505.70-0.26-4.52%1688,14327.61%
XOM240119C000650002021-11-26 11:34AM EST2024-01-196.757.008.65-0.59-8.04%101,31628.44%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM211203P000650002021-11-26 12:57PM EST2021-12-033.903.754.00+1.76+82.24%19449843.07%
XOM211210P000650002021-11-26 9:31AM EST2021-12-105.154.054.35+2.91+129.91%112140.43%
XOM211217P000650002021-11-26 12:48PM EST2021-12-174.494.304.45+1.79+66.30%25236,50834.86%
XOM211223P000650002021-11-24 3:59PM EST2021-12-232.814.454.750.00-410136.16%
XOM211231P000650002021-11-26 12:57PM EST2021-12-314.874.205.10+1.25+34.53%16136.99%
XOM220107P000650002021-11-24 3:14PM EST2022-01-073.294.255.10+3.29--533.69%
XOM220121P000650002021-11-26 12:58PM EST2022-01-215.275.355.45+1.62+44.38%4079,18933.13%
XOM220218P000650002021-11-26 12:42PM EST2022-02-186.646.506.70+1.94+41.28%131,39738.23%
XOM220318P000650002021-11-26 12:44PM EST2022-03-187.056.907.15+1.65+30.56%7289636.49%
XOM220414P000650002021-11-22 11:25AM EST2022-04-146.207.157.850.00-187937.45%
XOM220617P000650002021-11-26 12:23PM EST2022-06-179.258.759.20+1.95+26.71%6744,65538.43%
XOM220715P000650002021-11-23 2:21PM EST2022-07-157.489.059.500.00-11037.56%
XOM230120P000650002021-11-26 10:24AM EST2023-01-2012.6211.7512.35+2.22+21.35%63,27538.73%
XOM240119P000650002021-11-26 10:18AM EST2024-01-1917.0114.0018.50+2.01+13.40%101,85945.77%