XOM - Exxon Mobil Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230609C00070000 | 2023-06-05 1:20PM EDT | 70.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609C00075000 | 2023-06-02 11:02AM EDT | 75.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM230609C00080000 | 2023-06-02 2:46PM EDT | 80.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609C00085000 | 2023-06-01 10:24AM EDT | 85.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609C00090000 | 2023-05-19 9:55AM EDT | 90.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230609C00093000 | 2023-05-26 12:53PM EDT | 93.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609C00094000 | 2023-06-01 9:32AM EDT | 94.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM230609C00095000 | 2023-06-07 3:37PM EDT | 95.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM230609C00096000 | 2023-06-07 1:11PM EDT | 96.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609C00097000 | 2023-05-31 3:50PM EDT | 97.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609C00098000 | 2023-06-07 10:34AM EDT | 98.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609C00099000 | 2023-06-08 12:29PM EDT | 99.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| XOM230609C00100000 | 2023-06-08 3:58PM EDT | 100.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XOM230609C00101000 | 2023-06-08 11:41AM EDT | 101.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM230609C00102000 | 2023-06-08 1:14PM EDT | 102.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| XOM230609C00103000 | 2023-06-08 12:00PM EDT | 103.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XOM230609C00104000 | 2023-06-08 3:28PM EDT | 104.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XOM230609C00105000 | 2023-06-08 3:59PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| XOM230609C00106000 | 2023-06-08 3:33PM EDT | 106.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| XOM230609C00107000 | 2023-06-08 3:58PM EDT | 107.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,050 | 0 | 0.00% |
| XOM230609C00108000 | 2023-06-08 3:59PM EDT | 108.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,778 | 0 | 0.00% |
| XOM230609C00109000 | 2023-06-08 3:59PM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,572 | 0 | 3.13% |
| XOM230609C00110000 | 2023-06-08 3:59PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,303 | 0 | 6.25% |
| XOM230609C00111000 | 2023-06-08 3:59PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| XOM230609C00112000 | 2023-06-08 3:56PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| XOM230609C00113000 | 2023-06-08 1:54PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| XOM230609C00114000 | 2023-06-07 3:18PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| XOM230609C00115000 | 2023-06-08 1:37PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOM230609C00116000 | 2023-06-07 3:34PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM230609C00117000 | 2023-06-08 10:52AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM230609C00118000 | 2023-06-05 9:38AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| XOM230609C00119000 | 2023-06-07 10:32AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| XOM230609C00120000 | 2023-06-05 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| XOM230609C00121000 | 2023-06-05 9:33AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM230609C00122000 | 2023-06-02 2:54PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| XOM230609C00123000 | 2023-05-30 12:09PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| XOM230609C00124000 | 2023-06-02 3:30PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM230609C00125000 | 2023-06-07 11:03AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XOM230609C00126000 | 2023-06-07 10:17AM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM230609C00127000 | 2023-05-12 1:32PM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM230609C00129000 | 2023-05-02 2:14PM EDT | 129.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 152.34% |
| XOM230609C00130000 | 2023-06-07 3:24PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM230609C00135000 | 2023-05-02 10:49AM EDT | 135.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 162.50% |
| XOM230609C00140000 | 2023-05-02 9:42AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230609P00060000 | 2023-05-22 11:41AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM230609P00065000 | 2023-05-30 10:39AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM230609P00070000 | 2023-05-30 2:00PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| XOM230609P00075000 | 2023-06-02 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM230609P00080000 | 2023-06-05 9:38AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XOM230609P00085000 | 2023-06-07 9:31AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM230609P00087000 | 2023-06-01 10:28AM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM230609P00088000 | 2023-06-05 9:40AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XOM230609P00089000 | 2023-06-02 2:07PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| XOM230609P00090000 | 2023-06-07 10:08AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM230609P00091000 | 2023-06-06 9:32AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| XOM230609P00092000 | 2023-06-07 9:31AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM230609P00093000 | 2023-06-07 3:37PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM230609P00094000 | 2023-06-08 1:09PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XOM230609P00095000 | 2023-06-08 2:05PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| XOM230609P00096000 | 2023-06-07 1:11PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| XOM230609P00097000 | 2023-06-08 1:09PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| XOM230609P00098000 | 2023-06-08 3:53PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| XOM230609P00099000 | 2023-06-08 11:35AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM230609P00100000 | 2023-06-08 1:33PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| XOM230609P00101000 | 2023-06-08 2:41PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| XOM230609P00102000 | 2023-06-08 2:41PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| XOM230609P00103000 | 2023-06-08 2:03PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
| XOM230609P00104000 | 2023-06-08 3:57PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 25.00% |
| XOM230609P00105000 | 2023-06-08 3:59PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,576 | 0 | 12.50% |
| XOM230609P00106000 | 2023-06-08 3:56PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,127 | 0 | 12.50% |
| XOM230609P00107000 | 2023-06-08 3:59PM EDT | 107.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 6.25% |
| XOM230609P00108000 | 2023-06-08 3:59PM EDT | 108.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,700 | 0 | 1.56% |
| XOM230609P00109000 | 2023-06-08 3:57PM EDT | 109.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| XOM230609P00110000 | 2023-06-08 2:41PM EDT | 110.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| XOM230609P00111000 | 2023-06-08 2:54PM EDT | 111.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM230609P00112000 | 2023-06-08 10:53AM EDT | 112.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM230609P00113000 | 2023-06-07 3:54PM EDT | 113.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XOM230609P00114000 | 2023-06-02 2:22PM EDT | 114.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM230609P00115000 | 2023-05-31 2:39PM EDT | 115.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| XOM230609P00116000 | 2023-06-05 10:42AM EDT | 116.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609P00117000 | 2023-05-30 11:01AM EDT | 117.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOM230609P00118000 | 2023-06-01 9:53AM EDT | 118.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609P00119000 | 2023-05-16 10:29AM EDT | 119.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230609P00120000 | 2023-06-05 10:41AM EDT | 120.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM230609P00121000 | 2023-06-05 10:41AM EDT | 121.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM230609P00126000 | 2023-05-24 1:45PM EDT | 126.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM230609P00128000 | 2023-06-05 10:41AM EDT | 128.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.