Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210C00080000 | 2023-01-03 12:47PM EST | 80.00 | 27.15 | 30.85 | 31.65 | 0.00 | - | - | 1 | 0.00% |
| XOM230210C00085000 | 2023-01-31 10:20AM EST | 85.00 | 29.80 | 26.65 | 27.30 | 0.00 | - | 2 | 1 | 89.45% |
| XOM230210C00090000 | 2023-02-03 10:13AM EST | 90.00 | 24.00 | 21.80 | 22.15 | -3.00 | -11.11% | 1 | 8 | 72.66% |
| XOM230210C00095000 | 2023-02-01 12:08PM EST | 95.00 | 19.13 | 16.75 | 17.25 | 0.00 | - | 5 | 22 | 60.16% |
| XOM230210C00097000 | 2023-01-18 9:43AM EST | 97.00 | 17.20 | 14.75 | 15.25 | 0.00 | - | 5 | 5 | 53.71% |
| XOM230210C00098000 | 2023-02-03 12:02PM EST | 98.00 | 14.31 | 13.80 | 14.25 | +0.04 | +0.28% | 1 | 63 | 52.73% |
| XOM230210C00100000 | 2023-02-02 10:25AM EST | 100.00 | 12.45 | 11.85 | 12.30 | 0.00 | - | 21 | 214 | 61.04% |
| XOM230210C00101000 | 2023-02-02 1:31PM EST | 101.00 | 10.35 | 10.80 | 11.30 | 0.00 | - | 6 | 12 | 56.93% |
| XOM230210C00102000 | 2023-02-02 11:58AM EST | 102.00 | 10.16 | 9.85 | 10.30 | 0.00 | - | 1 | 1 | 52.83% |
| XOM230210C00103000 | 2023-02-03 12:48PM EST | 103.00 | 9.70 | 8.90 | 9.25 | +1.20 | +14.12% | 1 | 36 | 46.83% |
| XOM230210C00104000 | 2023-02-03 1:21PM EST | 104.00 | 8.00 | 7.95 | 8.30 | -2.47 | -23.59% | 10 | 44 | 44.53% |
| XOM230210C00105000 | 2023-02-02 1:12PM EST | 105.00 | 7.10 | 7.00 | 7.30 | 0.00 | - | 18 | 42 | 40.28% |
| XOM230210C00106000 | 2023-02-03 3:37PM EST | 106.00 | 6.32 | 6.15 | 6.45 | +1.42 | +28.98% | 8 | 98 | 40.23% |
| XOM230210C00107000 | 2023-02-03 3:10PM EST | 107.00 | 5.57 | 5.30 | 5.55 | +1.42 | +34.22% | 24 | 126 | 38.04% |
| XOM230210C00108000 | 2023-02-03 3:59PM EST | 108.00 | 4.55 | 4.45 | 4.65 | +0.90 | +24.66% | 68 | 64 | 35.30% |
| XOM230210C00109000 | 2023-02-03 3:43PM EST | 109.00 | 3.81 | 3.60 | 3.85 | +0.99 | +35.11% | 26 | 141 | 33.94% |
| XOM230210C00110000 | 2023-02-03 3:57PM EST | 110.00 | 2.95 | 3.00 | 3.10 | +0.24 | +8.86% | 178 | 768 | 32.54% |
| XOM230210C00111000 | 2023-02-03 3:59PM EST | 111.00 | 2.38 | 2.35 | 2.43 | +0.24 | +11.21% | 282 | 534 | 31.42% |
| XOM230210C00112000 | 2023-02-03 3:59PM EST | 112.00 | 1.79 | 1.78 | 1.84 | +0.12 | +7.19% | 1,033 | 985 | 30.40% |
| XOM230210C00113000 | 2023-02-03 3:58PM EST | 113.00 | 1.28 | 1.31 | 1.38 | +0.09 | +7.56% | 1,436 | 1,659 | 30.10% |
| XOM230210C00114000 | 2023-02-03 3:58PM EST | 114.00 | 0.91 | 0.91 | 0.99 | +0.02 | +2.25% | 2,599 | 1,157 | 29.59% |
| XOM230210C00115000 | 2023-02-03 3:59PM EST | 115.00 | 0.64 | 0.63 | 0.67 | +0.03 | +4.92% | 6,727 | 2,037 | 28.86% |
| XOM230210C00116000 | 2023-02-03 3:59PM EST | 116.00 | 0.43 | 0.42 | 0.45 | +0.04 | +10.26% | 1,337 | 2,611 | 28.61% |
| XOM230210C00117000 | 2023-02-03 3:58PM EST | 117.00 | 0.26 | 0.27 | 0.30 | 0.00 | - | 1,044 | 1,010 | 28.66% |
| XOM230210C00118000 | 2023-02-03 3:59PM EST | 118.00 | 0.17 | 0.17 | 0.20 | +0.02 | +13.33% | 1,216 | 986 | 28.91% |
| XOM230210C00119000 | 2023-02-03 3:59PM EST | 119.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 398 | 583 | 29.10% |
| XOM230210C00120000 | 2023-02-03 3:59PM EST | 120.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 838 | 1,348 | 29.10% |
| XOM230210C00121000 | 2023-02-03 3:45PM EST | 121.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 739 | 713 | 30.27% |
| XOM230210C00122000 | 2023-02-03 3:57PM EST | 122.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 168 | 547 | 30.86% |
| XOM230210C00123000 | 2023-02-03 2:39PM EST | 123.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 57 | 394 | 33.20% |
| XOM230210C00124000 | 2023-02-03 3:44PM EST | 124.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 98 | 34.18% |
| XOM230210C00125000 | 2023-02-03 2:50PM EST | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 172 | 1,524 | 34.38% |
| XOM230210C00130000 | 2023-02-03 1:54PM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 981 | 44.92% |
| XOM230210C00135000 | 2023-02-01 9:50AM EST | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 800 | 50.78% |
| XOM230210C00140000 | 2023-01-20 10:08AM EST | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 61.72% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210P00070000 | 2023-01-20 10:08AM EST | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 135.94% |
| XOM230210P00080000 | 2023-01-11 3:18PM EST | 80.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 5 | 94.53% |
| XOM230210P00085000 | 2023-02-02 2:12PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 68.75% |
| XOM230210P00090000 | 2023-02-03 1:15PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 264 | 56.25% |
| XOM230210P00095000 | 2023-02-03 3:58PM EST | 95.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 276 | 3,079 | 50.78% |
| XOM230210P00096000 | 2023-02-03 3:35PM EST | 96.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 111 | 228 | 50.39% |
| XOM230210P00097000 | 2023-02-03 3:11PM EST | 97.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 21 | 145 | 49.81% |
| XOM230210P00098000 | 2023-02-03 11:15AM EST | 98.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 7 | 312 | 46.88% |
| XOM230210P00099000 | 2023-02-03 3:49PM EST | 99.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 103 | 296 | 44.92% |
| XOM230210P00100000 | 2023-02-03 3:57PM EST | 100.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 294 | 2,452 | 43.95% |
| XOM230210P00101000 | 2023-02-03 3:15PM EST | 101.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 182 | 2,306 | 41.41% |
| XOM230210P00102000 | 2023-02-03 3:57PM EST | 102.00 | 0.10 | 0.09 | 0.11 | -0.16 | -61.54% | 349 | 322 | 39.65% |
| XOM230210P00103000 | 2023-02-03 3:59PM EST | 103.00 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 61 | 202 | 38.09% |
| XOM230210P00104000 | 2023-02-03 3:59PM EST | 104.00 | 0.18 | 0.15 | 0.19 | -0.13 | -41.94% | 433 | 305 | 37.11% |
| XOM230210P00105000 | 2023-02-03 3:59PM EST | 105.00 | 0.23 | 0.22 | 0.24 | -0.18 | -43.90% | 1,075 | 982 | 35.35% |
| XOM230210P00106000 | 2023-02-03 3:49PM EST | 106.00 | 0.34 | 0.29 | 0.34 | -0.17 | -33.33% | 556 | 821 | 34.77% |
| XOM230210P00107000 | 2023-02-03 3:59PM EST | 107.00 | 0.42 | 0.40 | 0.45 | -0.26 | -38.24% | 647 | 1,289 | 33.55% |
| XOM230210P00108000 | 2023-02-03 3:59PM EST | 108.00 | 0.56 | 0.55 | 0.61 | -0.31 | -35.63% | 730 | 1,235 | 32.67% |
| XOM230210P00109000 | 2023-02-03 3:59PM EST | 109.00 | 0.79 | 0.74 | 0.81 | -0.33 | -29.46% | 588 | 402 | 31.59% |
| XOM230210P00110000 | 2023-02-03 3:59PM EST | 110.00 | 1.05 | 1.04 | 1.07 | -0.40 | -27.59% | 5,020 | 1,590 | 30.62% |
| XOM230210P00111000 | 2023-02-03 3:59PM EST | 111.00 | 1.44 | 1.36 | 1.44 | -0.46 | -24.21% | 871 | 729 | 30.27% |
| XOM230210P00112000 | 2023-02-03 3:53PM EST | 112.00 | 1.94 | 1.78 | 1.85 | -0.71 | -26.79% | 1,219 | 706 | 29.25% |
| XOM230210P00113000 | 2023-02-03 3:56PM EST | 113.00 | 2.44 | 2.30 | 2.39 | -1.01 | -29.28% | 5,233 | 951 | 28.96% |
| XOM230210P00114000 | 2023-02-03 3:18PM EST | 114.00 | 2.82 | 2.92 | 3.05 | -0.78 | -21.67% | 427 | 387 | 29.25% |
| XOM230210P00115000 | 2023-02-03 3:46PM EST | 115.00 | 3.70 | 3.60 | 3.75 | -0.60 | -13.95% | 181 | 704 | 28.86% |
| XOM230210P00116000 | 2023-02-03 3:40PM EST | 116.00 | 4.45 | 4.35 | 4.65 | -1.35 | -23.28% | 121 | 1,009 | 31.37% |
| XOM230210P00117000 | 2023-02-03 3:38PM EST | 117.00 | 5.26 | 5.15 | 5.40 | -0.79 | -13.06% | 3 | 1,734 | 29.25% |
| XOM230210P00118000 | 2023-02-03 9:49AM EST | 118.00 | 5.50 | 6.05 | 6.40 | -1.05 | -16.03% | 2 | 273 | 32.96% |
| XOM230210P00119000 | 2023-02-03 9:58AM EST | 119.00 | 6.10 | 7.00 | 7.35 | -0.45 | -6.87% | 19 | 105 | 34.86% |
| XOM230210P00120000 | 2023-02-03 3:49PM EST | 120.00 | 8.27 | 7.90 | 8.30 | +0.77 | +10.27% | 51 | 191 | 36.33% |
| XOM230210P00121000 | 2023-02-01 2:49PM EST | 121.00 | 6.15 | 8.90 | 9.35 | 0.00 | - | 15 | 39 | 41.50% |
| XOM230210P00122000 | 2023-02-01 9:35AM EST | 122.00 | 5.65 | 9.90 | 10.35 | 0.00 | - | 9 | 51 | 44.73% |
| XOM230210P00123000 | 2023-01-27 12:36PM EST | 123.00 | 8.05 | 10.95 | 11.35 | 0.00 | - | 91 | 0 | 47.85% |
| XOM230210P00124000 | 2023-02-02 10:41AM EST | 124.00 | 11.45 | 11.95 | 12.35 | 0.00 | - | 1 | 0 | 50.88% |
| XOM230210P00125000 | 2023-02-03 11:30AM EST | 125.00 | 12.05 | 12.95 | 13.35 | -0.40 | -3.21% | 39 | 1,281 | 53.91% |
| XOM230210P00130000 | 2023-01-31 11:18AM EST | 130.00 | 14.20 | 17.90 | 18.35 | 0.00 | - | 2 | 324 | 50.00% |
| XOM230210P00135000 | 2023-01-06 11:28AM EST | 135.00 | 23.50 | 22.95 | 23.35 | 0.00 | - | 5 | 0 | 64.45% |
| XOM230210P00140000 | 2023-01-09 1:56PM EST | 140.00 | 31.25 | 27.90 | 28.40 | 0.00 | - | 4 | 0 | 74.61% |
| XOM230210P00145000 | 2023-01-26 10:14AM EST | 145.00 | 30.30 | 32.90 | 33.40 | 0.00 | - | 2 | 0 | 84.38% |
| XOM230210P00150000 | 2023-01-20 12:08PM EST | 150.00 | 37.85 | 37.80 | 38.45 | 0.00 | - | 10 | 0 | 88.67% |
| XOM230210P00155000 | 2023-01-20 12:08PM EST | 155.00 | 42.85 | 42.80 | 43.40 | 0.00 | - | 12 | 0 | 89.06% |
| XOM230210P00165000 | 2023-01-24 11:38AM EST | 165.00 | 52.95 | 52.80 | 53.35 | 0.00 | - | - | 0 | 144.53% |
© 2023 Yahoo. All rights reserved.
