Singapore markets close in 7 hours 35 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.27-0.80 (-0.69%)
At close: 04:01PM EDT
115.43 +0.16 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240726C001100002024-07-22 1:12PM EDT2024-07-266.004.255.80-0.72-10.71%135147.80%
XOM240802C001100002024-07-22 12:31PM EDT2024-08-026.045.355.95-1.03-14.57%146531.69%
XOM240809C001100002024-07-22 1:08PM EDT2024-08-096.704.607.25-2.80-29.47%316040.97%
XOM240816C001100002024-07-22 12:17PM EDT2024-08-166.455.456.60-0.66-9.28%442,07528.25%
XOM240823C001100002024-07-22 1:12PM EDT2024-08-236.905.357.10-3.40-33.01%4929.42%
XOM240830C001100002024-07-18 3:25PM EDT2024-08-309.504.757.450.00-31329.37%
PXD240920C001100002024-05-02 10:30AM EDT2024-09-20161.200.000.000.00-200.00%
XOM241018C001100002024-07-19 1:06PM EDT2024-10-188.707.208.30-0.65-6.95%61,24223.80%
XOM241220C001100002024-07-22 3:14PM EDT2024-12-2010.058.9010.90-2.25-18.29%51,83627.67%
XOM250117C001100002024-07-22 1:41PM EDT2025-01-1710.7010.4511.60-0.80-6.96%175,90127.72%
XOM250321C001100002024-07-22 11:02AM EDT2025-03-2112.0010.6511.80-0.90-6.98%171824.41%
XOM250620C001100002024-07-22 3:43PM EDT2025-06-2013.2513.0513.25-2.05-13.40%18024.29%
XOM251219C001100002024-07-19 3:17PM EDT2025-12-1915.2514.9515.900.00-1158324.61%
XOM260116C001100002024-07-22 10:24AM EDT2026-01-1615.9014.9016.05-1.05-6.19%321,07524.25%
XOM261218C001100002024-07-22 1:30PM EDT2026-12-1819.7317.6020.20-0.52-2.57%2071125.15%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM240726P001100002024-07-22 3:33PM EDT2024-07-260.080.020.09-0.05-38.46%43559728.91%
XOM240802P001100002024-07-22 3:54PM EDT2024-08-020.340.330.37-0.06-15.00%9054125.44%
XOM240809P001100002024-07-22 3:29PM EDT2024-08-090.540.470.58-0.08-12.90%198723.29%
XOM240816P001100002024-07-22 3:59PM EDT2024-08-160.950.871.05-0.03-3.06%32121,18925.27%
XOM240823P001100002024-07-22 1:37PM EDT2024-08-231.060.911.20-0.19-15.20%1213023.77%
XOM240830P001100002024-07-22 3:33PM EDT2024-08-301.231.211.54+0.06+5.13%584324.34%
XOM240920P001100002024-07-22 3:54PM EDT2024-09-201.831.821.87+0.03+1.67%3844,80121.75%
XOM241018P001100002024-07-22 2:42PM EDT2024-10-182.292.402.45-0.03-1.29%884,48220.93%
XOM241220P001100002024-07-22 3:34PM EDT2024-12-203.863.904.05+0.36+10.29%1272,90321.96%
XOM250117P001100002024-07-22 1:57PM EDT2025-01-174.133.954.35+0.08+1.98%1112,53821.18%
XOM250321P001100002024-07-19 12:07PM EDT2025-03-215.335.305.95+0.56+11.74%12,32522.79%
XOM250620P001100002024-07-22 3:27PM EDT2025-06-206.496.356.70+0.59+10.00%4002,36321.23%
XOM251219P001100002024-07-18 2:35PM EDT2025-12-197.408.408.800.00-10021.13%
XOM260116P001100002024-07-17 2:38PM EDT2026-01-167.908.659.000.00-71,72520.95%
XOM261218P001100002024-07-22 3:01PM EDT2026-12-1811.6010.7512.65+0.90+8.41%14721.84%