Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221007C00063000 | 2022-09-27 11:07AM EDT | 63.00 | 23.70 | 32.10 | 32.55 | 0.00 | - | - | 4 | 173.44% |
| XOM221007C00073000 | 2022-09-30 3:00PM EDT | 73.00 | 14.75 | 22.10 | 22.55 | 0.00 | - | 1 | 1 | 117.19% |
| XOM221007C00074000 | 2022-09-28 3:06PM EDT | 74.00 | 14.70 | 21.10 | 21.55 | 0.00 | - | - | 1 | 112.11% |
| XOM221007C00075000 | 2022-09-30 12:31PM EDT | 75.00 | 13.50 | 20.10 | 20.50 | 0.00 | - | 6 | 1 | 98.44% |
| XOM221007C00076000 | 2022-09-27 12:33PM EDT | 76.00 | 9.90 | 19.10 | 19.50 | 0.00 | - | - | 1 | 93.75% |
| XOM221007C00078000 | 2022-09-26 1:30PM EDT | 78.00 | 7.30 | 17.05 | 17.55 | 0.00 | - | - | 1 | 84.38% |
| XOM221007C00079000 | 2022-10-03 11:27AM EDT | 79.00 | 12.12 | 16.05 | 16.55 | 0.00 | - | 2 | 55 | 79.30% |
| XOM221007C00080000 | 2022-10-04 2:28PM EDT | 80.00 | 15.05 | 15.20 | 15.45 | +3.06 | +25.52% | 7 | 243 | 81.25% |
| XOM221007C00081000 | 2022-09-27 2:14PM EDT | 81.00 | 5.71 | 14.10 | 14.55 | 0.00 | - | - | 29 | 76.17% |
| XOM221007C00082000 | 2022-10-04 10:48AM EDT | 82.00 | 11.75 | 13.10 | 13.45 | +2.95 | +33.52% | 4 | 149 | 53.13% |
| XOM221007C00083000 | 2022-10-04 10:04AM EDT | 83.00 | 10.50 | 12.10 | 12.55 | +2.46 | +30.60% | 4 | 50 | 66.41% |
| XOM221007C00084000 | 2022-10-03 3:51PM EDT | 84.00 | 8.16 | 11.10 | 11.55 | 0.00 | - | 31 | 98 | 61.33% |
| XOM221007C00085000 | 2022-10-04 2:28PM EDT | 85.00 | 10.10 | 10.20 | 10.50 | +2.85 | +39.31% | 21 | 427 | 60.35% |
| XOM221007C00086000 | 2022-10-04 3:44PM EDT | 86.00 | 8.85 | 9.15 | 9.50 | +2.60 | +41.60% | 25 | 625 | 51.56% |
| XOM221007C00087000 | 2022-10-04 3:21PM EDT | 87.00 | 7.69 | 8.20 | 8.50 | +2.26 | +41.62% | 36 | 716 | 50.00% |
| XOM221007C00088000 | 2022-10-04 3:58PM EDT | 88.00 | 7.30 | 7.20 | 7.60 | +2.80 | +62.22% | 157 | 1,155 | 62.70% |
| XOM221007C00089000 | 2022-10-04 3:58PM EDT | 89.00 | 6.33 | 6.25 | 6.55 | +2.78 | +78.31% | 162 | 969 | 53.52% |
| XOM221007C00090000 | 2022-10-04 3:50PM EDT | 90.00 | 5.40 | 5.30 | 5.70 | +2.56 | +90.14% | 452 | 3,801 | 54.00% |
| XOM221007C00091000 | 2022-10-04 3:59PM EDT | 91.00 | 4.61 | 4.50 | 4.70 | +2.46 | +114.42% | 1,074 | 3,608 | 46.88% |
| XOM221007C00092000 | 2022-10-04 3:55PM EDT | 92.00 | 3.76 | 3.65 | 3.85 | +2.14 | +132.10% | 1,318 | 5,654 | 44.73% |
| XOM221007C00093000 | 2022-10-04 3:59PM EDT | 93.00 | 2.96 | 2.84 | 3.05 | +1.91 | +181.90% | 4,984 | 2,926 | 42.63% |
| XOM221007C00094000 | 2022-10-04 3:59PM EDT | 94.00 | 2.25 | 2.16 | 2.27 | +1.49 | +196.05% | 4,162 | 2,900 | 39.31% |
| XOM221007C00095000 | 2022-10-04 3:59PM EDT | 95.00 | 1.62 | 1.54 | 1.66 | +1.15 | +244.68% | 5,369 | 2,341 | 38.28% |
| XOM221007C00096000 | 2022-10-04 3:59PM EDT | 96.00 | 1.06 | 1.04 | 1.16 | +0.76 | +253.33% | 3,779 | 3,379 | 37.50% |
| XOM221007C00097000 | 2022-10-04 3:59PM EDT | 97.00 | 0.71 | 0.70 | 0.73 | +0.53 | +294.44% | 3,760 | 1,967 | 35.65% |
| XOM221007C00098000 | 2022-10-04 3:59PM EDT | 98.00 | 0.44 | 0.41 | 0.46 | +0.33 | +300.00% | 1,742 | 1,054 | 35.40% |
| XOM221007C00099000 | 2022-10-04 3:59PM EDT | 99.00 | 0.29 | 0.25 | 0.29 | +0.22 | +314.29% | 797 | 1,081 | 35.84% |
| XOM221007C00100000 | 2022-10-04 3:59PM EDT | 100.00 | 0.17 | 0.15 | 0.19 | +0.13 | +325.00% | 2,024 | 1,020 | 36.91% |
| XOM221007C00101000 | 2022-10-04 3:59PM EDT | 101.00 | 0.12 | 0.09 | 0.12 | +0.10 | +500.00% | 391 | 275 | 37.79% |
| XOM221007C00102000 | 2022-10-04 3:55PM EDT | 102.00 | 0.08 | 0.06 | 0.08 | +0.06 | +300.00% | 124 | 242 | 39.06% |
| XOM221007C00103000 | 2022-10-04 3:59PM EDT | 103.00 | 0.05 | 0.01 | 0.07 | +0.04 | +400.00% | 173 | 205 | 42.38% |
| XOM221007C00104000 | 2022-10-04 3:40PM EDT | 104.00 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 61 | 437 | 43.95% |
| XOM221007C00105000 | 2022-10-04 3:52PM EDT | 105.00 | 0.03 | 0.04 | 0.05 | +0.02 | +200.00% | 83 | 372 | 48.05% |
| XOM221007C00106000 | 2022-10-04 3:42PM EDT | 106.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 3 | 341 | 50.00% |
| XOM221007C00107000 | 2022-10-04 3:41PM EDT | 107.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 9 | 314 | 51.56% |
| XOM221007C00108000 | 2022-10-04 3:14PM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 162 | 51.95% |
| XOM221007C00109000 | 2022-09-26 10:18AM EDT | 109.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 53 | 50.78% |
| XOM221007C00110000 | 2022-10-04 11:29AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 618 | 53.91% |
| XOM221007C00111000 | 2022-10-03 12:35PM EDT | 111.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 513 | 57.03% |
| XOM221007C00115000 | 2022-09-26 9:35AM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 282 | 62.50% |
| XOM221007C00120000 | 2022-09-16 10:50AM EDT | 120.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 463 | 88.28% |
| XOM221007C00125000 | 2022-09-20 2:33PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 93.75% |
| XOM221007C00130000 | 2022-09-23 10:34AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 100.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221007P00055000 | 2022-09-09 1:15PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 175.00% |
| XOM221007P00060000 | 2022-09-28 10:46AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 150.00% |
| XOM221007P00065000 | 2022-10-03 12:35PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 635 | 125.00% |
| XOM221007P00066000 | 2022-09-28 3:28PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 141.41% |
| XOM221007P00067000 | 2022-09-29 10:28AM EDT | 67.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 123.44% |
| XOM221007P00068000 | 2022-09-27 1:43PM EDT | 68.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 12 | 133.59% |
| XOM221007P00070000 | 2022-10-03 12:35PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 599 | 103.13% |
| XOM221007P00071000 | 2022-09-30 2:54PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 35 | 115.63% |
| XOM221007P00072000 | 2022-10-04 9:32AM EDT | 72.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 10 | 83 | 113.28% |
| XOM221007P00073000 | 2022-10-03 10:34AM EDT | 73.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 53 | 118.75% |
| XOM221007P00074000 | 2022-10-04 3:50PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 207 | 792 | 90.63% |
| XOM221007P00075000 | 2022-10-04 3:50PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 309 | 1,107 | 81.25% |
| XOM221007P00076000 | 2022-10-04 12:35PM EDT | 76.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 76 | 36 | 89.06% |
| XOM221007P00077000 | 2022-10-04 11:13AM EDT | 77.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 266 | 84.38% |
| XOM221007P00078000 | 2022-10-04 2:08PM EDT | 78.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 201 | 76.56% |
| XOM221007P00079000 | 2022-10-04 3:57PM EDT | 79.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 65 | 243 | 72.66% |
| XOM221007P00080000 | 2022-10-04 3:48PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 155 | 2,794 | 68.75% |
| XOM221007P00081000 | 2022-10-04 3:26PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 246 | 693 | 67.97% |
| XOM221007P00082000 | 2022-10-04 3:52PM EDT | 82.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 45 | 409 | 63.67% |
| XOM221007P00083000 | 2022-10-04 2:59PM EDT | 83.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 74 | 519 | 60.94% |
| XOM221007P00084000 | 2022-10-04 3:22PM EDT | 84.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 223 | 3,395 | 59.38% |
| XOM221007P00085000 | 2022-10-04 3:59PM EDT | 85.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 309 | 1,780 | 53.91% |
| XOM221007P00086000 | 2022-10-04 3:49PM EDT | 86.00 | 0.07 | 0.05 | 0.07 | -0.16 | -69.57% | 1,289 | 1,334 | 52.34% |
| XOM221007P00087000 | 2022-10-04 3:58PM EDT | 87.00 | 0.07 | 0.06 | 0.08 | -0.24 | -77.42% | 373 | 1,144 | 50.00% |
| XOM221007P00088000 | 2022-10-04 3:57PM EDT | 88.00 | 0.09 | 0.09 | 0.12 | -0.35 | -79.55% | 692 | 1,050 | 48.63% |
| XOM221007P00089000 | 2022-10-04 3:59PM EDT | 89.00 | 0.13 | 0.12 | 0.13 | -0.52 | -80.00% | 1,252 | 2,726 | 43.95% |
| XOM221007P00090000 | 2022-10-04 3:59PM EDT | 90.00 | 0.19 | 0.18 | 0.21 | -0.68 | -78.16% | 6,674 | 2,336 | 43.36% |
| XOM221007P00091000 | 2022-10-04 3:59PM EDT | 91.00 | 0.29 | 0.26 | 0.32 | -0.96 | -76.80% | 1,471 | 2,243 | 42.29% |
| XOM221007P00092000 | 2022-10-04 3:59PM EDT | 92.00 | 0.41 | 0.40 | 0.45 | -1.21 | -74.69% | 2,280 | 1,901 | 40.23% |
| XOM221007P00093000 | 2022-10-04 3:59PM EDT | 93.00 | 0.65 | 0.59 | 0.68 | -1.55 | -70.45% | 3,461 | 834 | 39.65% |
| XOM221007P00094000 | 2022-10-04 3:57PM EDT | 94.00 | 0.98 | 0.88 | 0.97 | -1.58 | -61.72% | 954 | 1,603 | 38.48% |
| XOM221007P00095000 | 2022-10-04 3:58PM EDT | 95.00 | 1.37 | 1.28 | 1.38 | -1.95 | -58.73% | 539 | 729 | 38.04% |
| XOM221007P00096000 | 2022-10-04 3:56PM EDT | 96.00 | 1.85 | 1.73 | 1.91 | -2.55 | -57.95% | 187 | 288 | 37.99% |
| XOM221007P00097000 | 2022-10-04 2:48PM EDT | 97.00 | 2.62 | 2.32 | 2.50 | -2.33 | -47.07% | 32 | 638 | 36.77% |
| XOM221007P00098000 | 2022-10-04 3:22PM EDT | 98.00 | 3.75 | 3.00 | 3.30 | -8.10 | -68.35% | 5 | 43 | 38.97% |
| XOM221007P00099000 | 2022-10-04 2:46PM EDT | 99.00 | 4.30 | 3.80 | 4.15 | -8.95 | -67.55% | 19 | 22 | 40.92% |
| XOM221007P00100000 | 2022-10-04 3:57PM EDT | 100.00 | 4.93 | 4.65 | 5.15 | -3.78 | -43.40% | 4 | 15 | 47.36% |
| XOM221007P00101000 | 2022-09-23 1:55PM EDT | 101.00 | 15.44 | 5.55 | 6.10 | 0.00 | - | 1 | 3 | 51.27% |
| XOM221007P00102000 | 2022-10-04 11:54AM EDT | 102.00 | 7.55 | 6.55 | 7.05 | -0.20 | -2.58% | 3 | 0 | 54.59% |
| XOM221007P00103000 | 2022-10-04 11:57AM EDT | 103.00 | 8.60 | 7.50 | 8.05 | +2.96 | +52.48% | 2 | 4 | 59.96% |
| XOM221007P00104000 | 2022-08-30 9:32AM EDT | 104.00 | 8.35 | 14.90 | 16.65 | 0.00 | - | - | 0 | 261.87% |
| XOM221007P00105000 | 2022-09-22 9:48AM EDT | 105.00 | 13.20 | 9.50 | 10.05 | 0.00 | - | 1 | 0 | 70.31% |
| XOM221007P00106000 | 2022-09-06 10:03AM EDT | 106.00 | 11.60 | 10.50 | 11.05 | 0.00 | - | 1 | 0 | 50.78% |
| XOM221007P00108000 | 2022-09-12 2:12PM EDT | 108.00 | 10.75 | 12.50 | 13.00 | 0.00 | - | - | 0 | 52.34% |
© 2022 Yahoo. All rights reserved.
