Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220121C00017500 | 2021-12-29 10:02AM EST | 17.50 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220121C00020000 | 2022-01-18 9:48AM EST | 20.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM220121C00022500 | 2022-01-13 10:00AM EST | 22.50 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| XOM220121C00025000 | 2022-01-14 1:40PM EST | 25.00 | 46.49 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| XOM220121C00027500 | 2022-01-10 9:59AM EST | 27.50 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220121C00030000 | 2022-01-18 3:58PM EST | 30.00 | 43.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XOM220121C00032500 | 2022-01-14 2:36PM EST | 32.50 | 39.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM220121C00035000 | 2022-01-18 10:19AM EST | 35.00 | 38.74 | 0.00 | 0.00 | 0.00 | - | 29 | 524 | 0.00% |
| XOM220121C00037500 | 2022-01-18 2:28PM EST | 37.50 | 35.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM220121C00040000 | 2022-01-18 3:45PM EST | 40.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| XOM220121C00042500 | 2022-01-18 3:36PM EST | 42.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 37 | 440 | 0.00% |
| XOM220121C00045000 | 2022-01-18 3:16PM EST | 45.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 83 | 2,662 | 0.00% |
| XOM220121C00047500 | 2022-01-18 12:13PM EST | 47.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1,306 | 0 | 0.00% |
| XOM220121C00050000 | 2022-01-18 3:57PM EST | 50.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| XOM220121C00052000 | 2022-01-18 12:12AM EST | 52.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| XOM220121C00052500 | 2022-01-18 3:38PM EST | 52.50 | 20.45 | 0.00 | 0.00 | 0.00 | - | 87 | 1,190 | 0.00% |
| XOM220121C00053000 | 2022-01-10 11:47AM EST | 53.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| XOM220121C00054000 | 2022-01-18 10:45AM EST | 54.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XOM220121C00055000 | 2022-01-18 2:37PM EST | 55.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 156 | 4,955 | 0.00% |
| XOM220121C00056000 | 2022-01-18 2:26PM EST | 56.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM220121C00057000 | 2022-01-07 12:32PM EST | 57.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220121C00057500 | 2022-01-18 3:47PM EST | 57.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 125 | 2,800 | 0.00% |
| XOM220121C00058000 | 2022-01-07 11:43AM EST | 58.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| XOM220121C00059000 | 2022-01-18 10:47AM EST | 59.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 8 | 7,274 | 0.00% |
| XOM220121C00060000 | 2022-01-18 3:57PM EST | 60.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| XOM220121C00061000 | 2022-01-18 9:41AM EST | 61.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM220121C00062000 | 2022-01-18 2:53PM EST | 62.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 14 | 5,325 | 0.00% |
| XOM220121C00062500 | 2022-01-18 3:50PM EST | 62.50 | 10.57 | 0.00 | 0.00 | 0.00 | - | 744 | 24,926 | 0.00% |
| XOM220121C00063000 | 2022-01-18 11:43AM EST | 63.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,509 | 0.00% |
| XOM220121C00064000 | 2022-01-18 2:45PM EST | 64.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 38 | 5,159 | 0.00% |
| XOM220121C00065000 | 2022-01-18 3:54PM EST | 65.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1,113 | 44,422 | 0.00% |
| XOM220121C00066000 | 2022-01-18 3:42PM EST | 66.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 1,553 | 0.00% |
| XOM220121C00067000 | 2022-01-18 3:35PM EST | 67.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 77 | 992 | 0.00% |
| XOM220121C00067500 | 2022-01-18 3:57PM EST | 67.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| XOM220121C00068000 | 2022-01-18 3:49PM EST | 68.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| XOM220121C00069000 | 2022-01-18 3:48PM EST | 69.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 163 | 2,109 | 0.00% |
| XOM220121C00070000 | 2022-01-18 3:57PM EST | 70.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,529 | 36,370 | 0.00% |
| XOM220121C00071000 | 2022-01-18 3:56PM EST | 71.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,062 | 2,962 | 0.00% |
| XOM220121C00072000 | 2022-01-18 3:59PM EST | 72.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2,612 | 7,121 | 0.00% |
| XOM220121C00072500 | 2022-01-18 3:55PM EST | 72.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3,504 | 0 | 0.00% |
| XOM220121C00073000 | 2022-01-18 3:59PM EST | 73.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7,812 | 0 | 0.00% |
| XOM220121C00074000 | 2022-01-18 3:59PM EST | 74.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9,851 | 10,202 | 3.13% |
| XOM220121C00075000 | 2022-01-18 3:59PM EST | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12,435 | 0 | 6.25% |
| XOM220121C00076000 | 2022-01-18 3:59PM EST | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,764 | 2,101 | 12.50% |
| XOM220121C00077000 | 2022-01-18 3:50PM EST | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,292 | 0 | 12.50% |
| XOM220121C00077500 | 2022-01-18 3:59PM EST | 77.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 425 | 5,279 | 12.50% |
| XOM220121C00078000 | 2022-01-18 3:41PM EST | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 803 | 550 | 12.50% |
| XOM220121C00079000 | 2022-01-18 2:50PM EST | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 55 | 25.00% |
| XOM220121C00080000 | 2022-01-18 3:25PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 25.00% |
| XOM220121C00081000 | 2022-01-18 2:43PM EST | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XOM220121C00082500 | 2022-01-18 3:18PM EST | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| XOM220121C00085000 | 2022-01-18 3:00PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 6,135 | 50.00% |
| XOM220121C00090000 | 2022-01-18 3:31PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 4,743 | 50.00% |
| XOM220121C00095000 | 2022-01-03 9:37AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XOM220121C00100000 | 2022-01-18 9:59AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220121P00017500 | 2022-01-18 9:59AM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220121P00020000 | 2022-01-03 3:23PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 992 | 50.00% |
| XOM220121P00022500 | 2021-12-31 3:33PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5,725 | 50.00% |
| XOM220121P00025000 | 2022-01-11 9:37AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 7,404 | 50.00% |
| XOM220121P00027500 | 2022-01-03 10:39AM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XOM220121P00030000 | 2021-12-27 9:38AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM220121P00032500 | 2022-01-04 2:12PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM220121P00035000 | 2022-01-05 9:30AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 13,757 | 100.00% |
| XOM220121P00037500 | 2022-01-18 2:16PM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12,133 | 50.00% |
| XOM220121P00040000 | 2022-01-14 1:14PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20,460 | 50.00% |
| XOM220121P00042500 | 2022-01-13 10:31AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220121P00045000 | 2022-01-18 12:26PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 24,837 | 50.00% |
| XOM220121P00047500 | 2022-01-18 2:50PM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOM220121P00050000 | 2022-01-18 1:05PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XOM220121P00051000 | 2022-01-05 9:31AM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 50.00% |
| XOM220121P00052000 | 2022-01-04 11:20AM EST | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 166 | 50.00% |
| XOM220121P00052500 | 2022-01-18 1:27PM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 13,070 | 50.00% |
| XOM220121P00053000 | 2022-01-12 12:24PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 50.00% |
| XOM220121P00054000 | 2022-01-18 10:45AM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM220121P00055000 | 2022-01-18 2:51PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| XOM220121P00056000 | 2022-01-14 12:14PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220121P00057000 | 2022-01-10 3:33PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| XOM220121P00057500 | 2022-01-18 3:39PM EST | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13,527 | 50.00% |
| XOM220121P00058000 | 2022-01-18 10:39AM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM220121P00059000 | 2022-01-14 11:00AM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM220121P00060000 | 2022-01-18 2:52PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| XOM220121P00061000 | 2022-01-14 11:40AM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220121P00062000 | 2022-01-14 3:19PM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,423 | 50.00% |
| XOM220121P00062500 | 2022-01-18 12:22PM EST | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| XOM220121P00063000 | 2022-01-18 12:24PM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| XOM220121P00064000 | 2022-01-18 3:42PM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| XOM220121P00065000 | 2022-01-18 3:40PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 29,609 | 25.00% |
| XOM220121P00066000 | 2022-01-18 3:38PM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 2,711 | 25.00% |
| XOM220121P00067000 | 2022-01-18 3:44PM EST | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 391 | 2,229 | 25.00% |
| XOM220121P00067500 | 2022-01-18 3:43PM EST | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 25.00% |
| XOM220121P00068000 | 2022-01-18 3:59PM EST | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,874 | 0 | 25.00% |
| XOM220121P00069000 | 2022-01-18 3:56PM EST | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,263 | 4,796 | 12.50% |
| XOM220121P00070000 | 2022-01-18 3:51PM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,274 | 0 | 12.50% |
| XOM220121P00071000 | 2022-01-18 3:59PM EST | 71.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,241 | 3,893 | 6.25% |
| XOM220121P00072000 | 2022-01-18 3:59PM EST | 72.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5,596 | 4,155 | 6.25% |
| XOM220121P00072500 | 2022-01-18 3:57PM EST | 72.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,627 | 982 | 3.13% |
| XOM220121P00073000 | 2022-01-18 3:59PM EST | 73.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4,258 | 1,219 | 0.39% |
| XOM220121P00074000 | 2022-01-18 3:37PM EST | 74.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.00% |
| XOM220121P00075000 | 2022-01-18 3:52PM EST | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 290 | 308 | 0.00% |
| XOM220121P00077000 | 2022-01-18 12:12AM EST | 77.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM220121P00077500 | 2022-01-05 3:55PM EST | 77.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220121P00078000 | 2022-01-18 12:12AM EST | 78.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM220121P00080000 | 2022-01-18 1:08PM EST | 80.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 34 | 101 | 0.00% |
| XOM220121P00082500 | 2021-12-09 11:28AM EST | 82.50 | 20.27 | 13.55 | 13.70 | 0.00 | - | 20 | 0 | 287.40% |
| XOM220121P00085000 | 2021-12-15 11:24AM EST | 85.00 | 24.30 | 13.00 | 13.25 | 0.00 | - | 1 | 5 | 178.71% |
| XOM220121P00090000 | 2021-11-12 12:47PM EST | 90.00 | 26.35 | 27.85 | 28.60 | 0.00 | - | 2 | 21 | 640.14% |
| XOM220121P00095000 | 2021-11-10 6:53AM EST | 95.00 | 33.95 | 31.85 | 32.10 | 0.00 | - | 1 | 520 | 638.87% |
| XOM220121P00100000 | 2021-12-30 3:18PM EST | 100.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
