Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220701C00045000 | 2022-05-27 11:53AM EDT | 45.00 | 52.52 | 41.45 | 42.25 | 0.00 | - | 8 | 8 | 0.00% |
| XOM220701C00070000 | 2022-06-24 2:58PM EDT | 70.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM220701C00074000 | 2022-06-23 2:11PM EDT | 74.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM220701C00075000 | 2022-06-29 9:58AM EDT | 75.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM220701C00076000 | 2022-06-27 1:30PM EDT | 76.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM220701C00077000 | 2022-06-23 12:18PM EDT | 77.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM220701C00078000 | 2022-06-28 3:52PM EDT | 78.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM220701C00079000 | 2022-06-28 11:45AM EDT | 79.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM220701C00080000 | 2022-06-28 10:18AM EDT | 80.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM220701C00081000 | 2022-06-29 10:43AM EDT | 81.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM220701C00082000 | 2022-06-29 2:21PM EDT | 82.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220701C00083000 | 2022-06-29 2:24PM EDT | 83.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM220701C00084000 | 2022-06-29 2:18PM EDT | 84.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOM220701C00085000 | 2022-06-29 3:53PM EDT | 85.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| XOM220701C00086000 | 2022-06-29 3:50PM EDT | 86.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XOM220701C00087000 | 2022-06-29 3:59PM EDT | 87.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| XOM220701C00088000 | 2022-06-29 3:59PM EDT | 88.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| XOM220701C00089000 | 2022-06-29 3:59PM EDT | 89.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,785 | 0 | 3.13% |
| XOM220701C00090000 | 2022-06-29 3:59PM EDT | 90.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,242 | 0 | 6.25% |
| XOM220701C00091000 | 2022-06-29 3:59PM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,020 | 0 | 12.50% |
| XOM220701C00092000 | 2022-06-29 3:59PM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,685 | 0 | 12.50% |
| XOM220701C00093000 | 2022-06-29 3:59PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,216 | 0 | 25.00% |
| XOM220701C00094000 | 2022-06-29 3:59PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,935 | 0 | 25.00% |
| XOM220701C00095000 | 2022-06-29 3:59PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11,204 | 0 | 25.00% |
| XOM220701C00096000 | 2022-06-29 3:59PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 25.00% |
| XOM220701C00097000 | 2022-06-29 3:54PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| XOM220701C00097500 | 2022-06-29 3:54PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| XOM220701C00098000 | 2022-06-29 3:52PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| XOM220701C00099000 | 2022-06-29 3:52PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| XOM220701C00100000 | 2022-06-29 3:57PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,293 | 0 | 50.00% |
| XOM220701C00101000 | 2022-06-29 1:08PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| XOM220701C00102000 | 2022-06-29 1:08PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| XOM220701C00103000 | 2022-06-29 10:38AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| XOM220701C00104000 | 2022-06-29 11:44AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| XOM220701C00105000 | 2022-06-29 10:38AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XOM220701C00106000 | 2022-06-29 11:19AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM220701C00107000 | 2022-06-22 3:18PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM220701C00108000 | 2022-06-29 1:10PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM220701C00109000 | 2022-06-24 10:29AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220701C00110000 | 2022-06-29 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XOM220701C00111000 | 2022-06-27 9:39AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220701C00112000 | 2022-06-22 9:55AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM220701C00113000 | 2022-06-27 2:00PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220701C00114000 | 2022-06-28 11:07AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XOM220701C00115000 | 2022-06-29 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| XOM220701C00116000 | 2022-06-27 11:13AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM220701C00117000 | 2022-06-21 11:23AM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XOM220701C00120000 | 2022-06-29 10:46AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| XOM220701C00125000 | 2022-06-21 2:53PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM220701C00130000 | 2022-06-14 10:40AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| XOM220701C00135000 | 2022-06-15 9:48AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220701C00140000 | 2022-06-14 9:36AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XOM220701C00145000 | 2022-06-14 2:32PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220701P00045000 | 2022-06-21 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 50.00% |
| XOM220701P00050000 | 2022-06-23 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM220701P00055000 | 2022-05-31 2:19PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM220701P00060000 | 2022-06-24 2:44PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| XOM220701P00065000 | 2022-06-24 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 50.00% |
| XOM220701P00067000 | 2022-06-24 2:03PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| XOM220701P00068000 | 2022-06-24 3:10PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XOM220701P00069000 | 2022-06-28 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| XOM220701P00070000 | 2022-06-28 10:34AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| XOM220701P00072000 | 2022-06-28 11:29AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220701P00073000 | 2022-06-28 12:49PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOM220701P00074000 | 2022-06-29 1:25PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220701P00075000 | 2022-06-29 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| XOM220701P00076000 | 2022-06-29 11:51AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XOM220701P00077000 | 2022-06-29 3:30PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220701P00078000 | 2022-06-29 2:56PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| XOM220701P00079000 | 2022-06-29 3:55PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| XOM220701P00080000 | 2022-06-29 3:59PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8,040 | 0 | 25.00% |
| XOM220701P00081000 | 2022-06-29 3:59PM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| XOM220701P00082000 | 2022-06-29 3:59PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| XOM220701P00083000 | 2022-06-29 3:57PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| XOM220701P00084000 | 2022-06-29 3:59PM EDT | 84.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 12.50% |
| XOM220701P00085000 | 2022-06-29 3:59PM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,765 | 0 | 12.50% |
| XOM220701P00086000 | 2022-06-29 3:59PM EDT | 86.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,960 | 0 | 6.25% |
| XOM220701P00087000 | 2022-06-29 3:59PM EDT | 87.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,322 | 0 | 6.25% |
| XOM220701P00088000 | 2022-06-29 3:59PM EDT | 88.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10,617 | 0 | 0.78% |
| XOM220701P00089000 | 2022-06-29 3:58PM EDT | 89.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3,195 | 0 | 0.00% |
| XOM220701P00090000 | 2022-06-29 3:58PM EDT | 90.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4,569 | 0 | 0.00% |
| XOM220701P00091000 | 2022-06-29 3:55PM EDT | 91.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1,585 | 0 | 0.00% |
| XOM220701P00092000 | 2022-06-29 3:34PM EDT | 92.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,841 | 0 | 0.00% |
| XOM220701P00093000 | 2022-06-29 3:34PM EDT | 93.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.00% |
| XOM220701P00094000 | 2022-06-29 3:35PM EDT | 94.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XOM220701P00095000 | 2022-06-29 3:41PM EDT | 95.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XOM220701P00096000 | 2022-06-29 3:50PM EDT | 96.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| XOM220701P00097000 | 2022-06-29 3:16PM EDT | 97.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XOM220701P00097500 | 2022-06-28 10:30AM EDT | 97.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220701P00098000 | 2022-06-28 1:02PM EDT | 98.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM220701P00099000 | 2022-06-29 9:30AM EDT | 99.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM220701P00100000 | 2022-06-29 1:57PM EDT | 100.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM220701P00101000 | 2022-06-29 10:25AM EDT | 101.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM220701P00102000 | 2022-06-29 2:54PM EDT | 102.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM220701P00103000 | 2022-06-29 10:25AM EDT | 103.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220701P00104000 | 2022-06-28 11:45AM EDT | 104.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM220701P00105000 | 2022-06-28 11:45AM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM220701P00106000 | 2022-06-21 9:33AM EDT | 106.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM220701P00107000 | 2022-06-13 9:40AM EDT | 107.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220701P00110000 | 2022-06-10 10:51AM EDT | 110.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM220701P00115000 | 2022-06-29 10:19AM EDT | 115.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM220701P00116000 | 2022-06-28 9:30AM EDT | 116.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM220701P00120000 | 2022-06-07 10:03AM EDT | 120.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
