Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.82+0.51 (+0.87%)
As of 3:51PM EDT. Market open.
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211001C00040000 | 2021-09-27 1:43PM EDT | 40.00 | 19.42 | 19.80 | 19.95 | 0.00 | - | 3 | 5 | 182.81% |
| XOM211001C00045000 | 2021-09-24 2:19PM EDT | 45.00 | 12.50 | 14.85 | 15.00 | 0.00 | - | 3 | 2 | 149.22% |
| XOM211001C00048000 | 2021-09-24 2:19PM EDT | 48.00 | 9.50 | 11.80 | 11.95 | 0.00 | - | 3 | 2 | 108.20% |
| XOM211001C00049000 | 2021-09-23 12:21PM EDT | 49.00 | 8.00 | 10.80 | 11.00 | 0.00 | - | 1 | 15 | 105.86% |
| XOM211001C00050000 | 2021-09-27 10:18AM EDT | 50.00 | 9.15 | 9.90 | 10.00 | 0.00 | - | 30 | 152 | 105.86% |
| XOM211001C00051000 | 2021-09-27 2:44PM EDT | 51.00 | 8.45 | 8.80 | 8.90 | 0.00 | - | 2 | 38 | 75.39% |
| XOM211001C00052000 | 2021-09-28 12:06PM EDT | 52.00 | 7.65 | 7.80 | 8.00 | +0.33 | +4.51% | 7 | 115 | 78.91% |
| XOM211001C00053000 | 2021-09-28 11:54AM EDT | 53.00 | 6.69 | 6.80 | 6.95 | +0.24 | +3.72% | 17 | 316 | 65.63% |
| XOM211001C00054000 | 2021-09-28 1:16PM EDT | 54.00 | 5.85 | 5.80 | 6.00 | +0.35 | +6.36% | 5 | 811 | 61.13% |
| XOM211001C00055000 | 2021-09-28 3:02PM EDT | 55.00 | 5.45 | 4.85 | 5.05 | +0.99 | +22.20% | 93 | 2,196 | 58.20% |
| XOM211001C00056000 | 2021-09-28 2:52PM EDT | 56.00 | 4.36 | 3.85 | 4.00 | +1.06 | +32.12% | 132 | 2,530 | 53.03% |
| XOM211001C00057000 | 2021-09-28 3:28PM EDT | 57.00 | 3.00 | 2.91 | 3.05 | +0.62 | +26.05% | 379 | 3,769 | 46.09% |
| XOM211001C00058000 | 2021-09-28 3:16PM EDT | 58.00 | 2.43 | 2.04 | 2.14 | +0.87 | +55.77% | 504 | 4,532 | 39.65% |
| XOM211001C00059000 | 2021-09-28 3:34PM EDT | 59.00 | 1.30 | 1.26 | 1.30 | +0.43 | +49.43% | 748 | 2,908 | 33.40% |
| XOM211001C00060000 | 2021-09-28 3:35PM EDT | 60.00 | 0.69 | 0.68 | 0.71 | +0.28 | +68.29% | 15,064 | 9,722 | 31.93% |
| XOM211001C00061000 | 2021-09-28 3:35PM EDT | 61.00 | 0.31 | 0.31 | 0.33 | +0.14 | +82.35% | 16,301 | 4,040 | 31.06% |
| XOM211001C00062000 | 2021-09-28 3:35PM EDT | 62.00 | 0.13 | 0.13 | 0.15 | +0.06 | +85.71% | 7,304 | 2,320 | 32.13% |
| XOM211001C00063000 | 2021-09-28 3:26PM EDT | 63.00 | 0.09 | 0.06 | 0.08 | +0.06 | +200.00% | 6,651 | 2,803 | 34.96% |
| XOM211001C00064000 | 2021-09-28 3:33PM EDT | 64.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 978 | 251 | 37.11% |
| XOM211001C00065000 | 2021-09-28 3:25PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 253 | 617 | 41.80% |
| XOM211001C00070000 | 2021-09-28 2:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 286 | 56.25% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211001P00040000 | 2021-09-27 9:47AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 816 | 137.50% |
| XOM211001P00045000 | 2021-09-28 12:48PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 456 | 98.44% |
| XOM211001P00048000 | 2021-09-27 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 78.13% |
| XOM211001P00049000 | 2021-09-27 9:39AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 417 | 71.88% |
| XOM211001P00050000 | 2021-09-28 10:44AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,450 | 65.63% |
| XOM211001P00051000 | 2021-09-28 2:01PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 644 | 59.38% |
| XOM211001P00052000 | 2021-09-28 2:02PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 1,059 | 59.38% |
| XOM211001P00053000 | 2021-09-28 1:58PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 805 | 56.25% |
| XOM211001P00054000 | 2021-09-28 3:35PM EDT | 54.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 59 | 2,053 | 51.56% |
| XOM211001P00055000 | 2021-09-28 3:29PM EDT | 55.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 445 | 1,565 | 44.92% |
| XOM211001P00056000 | 2021-09-28 3:31PM EDT | 56.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 702 | 1,288 | 40.04% |
| XOM211001P00057000 | 2021-09-28 3:27PM EDT | 57.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 702 | 1,142 | 36.52% |
| XOM211001P00058000 | 2021-09-28 3:31PM EDT | 58.00 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 3,998 | 2,087 | 33.20% |
| XOM211001P00059000 | 2021-09-28 3:32PM EDT | 59.00 | 0.41 | 0.38 | 0.41 | -0.18 | -30.51% | 3,373 | 2,610 | 30.18% |
| XOM211001P00060000 | 2021-09-28 3:34PM EDT | 60.00 | 0.80 | 0.79 | 0.84 | -0.29 | -26.61% | 3,001 | 728 | 29.74% |
| XOM211001P00061000 | 2021-09-28 3:27PM EDT | 61.00 | 1.41 | 1.39 | 1.46 | -0.39 | -21.67% | 952 | 155 | 28.42% |
| XOM211001P00062000 | 2021-09-28 3:19PM EDT | 62.00 | 2.04 | 2.19 | 2.29 | -0.76 | -27.14% | 33 | 87 | 28.81% |
| XOM211001P00063000 | 2021-09-28 3:08PM EDT | 63.00 | 2.75 | 3.15 | 3.25 | -5.05 | -64.74% | 13 | 32 | 33.40% |
| XOM211001P00064000 | 2021-08-16 11:39AM EDT | 64.00 | 8.25 | 8.75 | 8.95 | 0.00 | - | 20 | 0 | 254.00% |
© 2021 Verizon Media. All rights reserved.
