Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM 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 | 5 | 0.00% |
| XOM220701C00074000 | 2022-06-23 2:11PM EDT | 74.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XOM220701C00075000 | 2022-06-24 1:51PM EDT | 75.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XOM220701C00076000 | 2022-06-27 1:30PM EDT | 76.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOM220701C00077000 | 2022-06-23 12:18PM EDT | 77.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| XOM220701C00078000 | 2022-06-28 3:52PM EDT | 78.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| XOM220701C00079000 | 2022-06-28 11:45AM EDT | 79.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| XOM220701C00080000 | 2022-06-28 10:18AM EDT | 80.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 9 | 232 | 0.00% |
| XOM220701C00081000 | 2022-06-28 1:02PM EDT | 81.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 16 | 245 | 0.00% |
| XOM220701C00082000 | 2022-06-27 12:10PM EDT | 82.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.00% |
| XOM220701C00083000 | 2022-06-27 1:34PM EDT | 83.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 0.00% |
| XOM220701C00084000 | 2022-06-28 2:58PM EDT | 84.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 135 | 514 | 0.00% |
| XOM220701C00085000 | 2022-06-28 3:00PM EDT | 85.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 141 | 1,113 | 0.00% |
| XOM220701C00086000 | 2022-06-28 2:02PM EDT | 86.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XOM220701C00087000 | 2022-06-28 3:25PM EDT | 87.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| XOM220701C00088000 | 2022-06-28 3:49PM EDT | 88.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 347 | 1,076 | 0.00% |
| XOM220701C00089000 | 2022-06-28 3:59PM EDT | 89.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1,223 | 1,302 | 0.00% |
| XOM220701C00090000 | 2022-06-28 3:58PM EDT | 90.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 23,130 | 22,820 | 0.00% |
| XOM220701C00091000 | 2022-06-28 3:59PM EDT | 91.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4,185 | 2,261 | 0.00% |
| XOM220701C00092000 | 2022-06-28 3:59PM EDT | 92.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13,270 | 4,351 | 1.56% |
| XOM220701C00093000 | 2022-06-28 3:59PM EDT | 93.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9,106 | 2,181 | 6.25% |
| XOM220701C00094000 | 2022-06-28 3:59PM EDT | 94.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5,969 | 2,202 | 6.25% |
| XOM220701C00095000 | 2022-06-28 3:59PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6,888 | 4,938 | 12.50% |
| XOM220701C00096000 | 2022-06-28 3:59PM EDT | 96.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,095 | 0 | 12.50% |
| XOM220701C00097000 | 2022-06-28 3:59PM EDT | 97.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 581 | 2,700 | 12.50% |
| XOM220701C00097500 | 2022-06-28 3:56PM EDT | 97.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 214 | 501 | 12.50% |
| XOM220701C00098000 | 2022-06-28 3:58PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 789 | 1,290 | 25.00% |
| XOM220701C00099000 | 2022-06-28 3:56PM EDT | 99.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 512 | 688 | 25.00% |
| XOM220701C00100000 | 2022-06-28 3:57PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,520 | 4,194 | 25.00% |
| XOM220701C00101000 | 2022-06-28 3:59PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 127 | 804 | 25.00% |
| XOM220701C00102000 | 2022-06-28 3:50PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 298 | 959 | 25.00% |
| XOM220701C00103000 | 2022-06-28 3:58PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 433 | 25.00% |
| XOM220701C00104000 | 2022-06-28 3:24PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 526 | 25.00% |
| XOM220701C00105000 | 2022-06-28 3:54PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 1,453 | 25.00% |
| XOM220701C00106000 | 2022-06-28 2:22PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 435 | 50.00% |
| XOM220701C00107000 | 2022-06-22 3:18PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 50.00% |
| XOM220701C00108000 | 2022-06-28 3:11PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 684 | 50.00% |
| XOM220701C00109000 | 2022-06-24 10:29AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| XOM220701C00110000 | 2022-06-28 12:42PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,455 | 50.00% |
| XOM220701C00111000 | 2022-06-27 9:39AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 50.00% |
| XOM220701C00112000 | 2022-06-22 9:55AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 520 | 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 | 2022-06-28 11:39AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 844 | 50.00% |
| XOM220701C00116000 | 2022-06-27 11:13AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 50.00% |
| XOM220701C00117000 | 2022-06-21 11:23AM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 50.00% |
| XOM220701C00120000 | 2022-06-27 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 510 | 50.00% |
| XOM220701C00125000 | 2022-06-21 2:53PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 334 | 50.00% |
| XOM220701C00130000 | 2022-06-14 10:40AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 79 | 50.00% |
| XOM220701C00135000 | 2022-06-15 9:48AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| XOM220701C00140000 | 2022-06-14 9:36AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 50.00% |
| XOM220701C00145000 | 2022-06-14 2:32PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 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 | 579 | 50.00% |
| XOM220701P00050000 | 2022-06-23 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 50.00% |
| XOM220701P00055000 | 2022-05-31 2:19PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| XOM220701P00060000 | 2022-06-24 2:44PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 109 | 50.00% |
| XOM220701P00065000 | 2022-06-24 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,256 | 2,975 | 50.00% |
| XOM220701P00067000 | 2022-06-24 2:03PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 50.00% |
| XOM220701P00068000 | 2022-06-24 3:10PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| XOM220701P00069000 | 2022-06-28 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 96 | 50.00% |
| XOM220701P00070000 | 2022-06-28 10:34AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 783 | 50.00% |
| XOM220701P00072000 | 2022-06-28 11:29AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| XOM220701P00073000 | 2022-06-28 12:49PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 113 | 50.00% |
| XOM220701P00074000 | 2022-06-28 3:51PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 244 | 50.00% |
| XOM220701P00075000 | 2022-06-28 3:26PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| XOM220701P00076000 | 2022-06-28 9:50AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 363 | 50.00% |
| XOM220701P00077000 | 2022-06-28 3:40PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 310 | 50.00% |
| XOM220701P00078000 | 2022-06-28 3:31PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 2,941 | 50.00% |
| XOM220701P00079000 | 2022-06-28 3:51PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 417 | 50.00% |
| XOM220701P00080000 | 2022-06-28 3:36PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 571 | 1,332 | 25.00% |
| XOM220701P00081000 | 2022-06-28 2:06PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| XOM220701P00082000 | 2022-06-28 3:25PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 238 | 728 | 25.00% |
| XOM220701P00083000 | 2022-06-28 3:55PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 594 | 1,148 | 25.00% |
| XOM220701P00084000 | 2022-06-28 3:59PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 489 | 1,429 | 25.00% |
| XOM220701P00085000 | 2022-06-28 3:59PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,161 | 1,791 | 25.00% |
| XOM220701P00086000 | 2022-06-28 3:58PM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 501 | 1,348 | 12.50% |
| XOM220701P00087000 | 2022-06-28 3:59PM EDT | 87.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,013 | 972 | 12.50% |
| XOM220701P00088000 | 2022-06-28 3:58PM EDT | 88.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,590 | 0 | 12.50% |
| XOM220701P00089000 | 2022-06-28 3:59PM EDT | 89.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,092 | 1,222 | 6.25% |
| XOM220701P00090000 | 2022-06-28 3:59PM EDT | 90.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 25,266 | 21,209 | 6.25% |
| XOM220701P00091000 | 2022-06-28 3:59PM EDT | 91.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4,706 | 1,506 | 1.56% |
| XOM220701P00092000 | 2022-06-28 3:59PM EDT | 92.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,539 | 0.00% |
| XOM220701P00093000 | 2022-06-28 3:55PM EDT | 93.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 383 | 964 | 0.00% |
| XOM220701P00094000 | 2022-06-28 3:31PM EDT | 94.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 499 | 407 | 0.00% |
| XOM220701P00095000 | 2022-06-28 3:31PM EDT | 95.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 268 | 612 | 0.00% |
| XOM220701P00096000 | 2022-06-28 3:59PM EDT | 96.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 66 | 363 | 0.00% |
| XOM220701P00097000 | 2022-06-28 3:33PM EDT | 97.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 90 | 259 | 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 | 402 | 0.00% |
| XOM220701P00099000 | 2022-06-28 3:16PM EDT | 99.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 23 | 168 | 0.00% |
| XOM220701P00100000 | 2022-06-28 12:12PM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 88 | 386 | 0.00% |
| XOM220701P00101000 | 2022-06-21 12:45PM EDT | 101.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 0.00% |
| XOM220701P00102000 | 2022-06-24 11:03AM EDT | 102.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| XOM220701P00103000 | 2022-06-28 12:33PM EDT | 103.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| XOM220701P00104000 | 2022-06-28 11:45AM EDT | 104.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| XOM220701P00105000 | 2022-06-28 11:45AM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 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 | 2022-06-28 9:30AM EDT | 115.00 | 23.83 | 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.
