Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220715C00035000 | 2022-01-04 10:00AM EST | 35.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| XOM220715C00040000 | 2022-01-03 1:56PM EST | 40.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM220715C00045000 | 2021-11-30 9:32AM EST | 45.00 | 16.35 | 15.45 | 17.45 | 0.00 | - | 1 | 3 | 0.00% |
| XOM220715C00047500 | 2022-01-14 3:01PM EST | 47.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOM220715C00050000 | 2022-01-03 10:05AM EST | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XOM220715C00052500 | 2022-01-13 9:55AM EST | 52.50 | 18.83 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 0.00% |
| XOM220715C00055000 | 2022-01-20 11:52AM EST | 55.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 424 | 0.00% |
| XOM220715C00057500 | 2022-01-20 3:25PM EST | 57.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 111 | 305 | 0.00% |
| XOM220715C00060000 | 2022-01-20 3:53PM EST | 60.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 119 | 817 | 0.00% |
| XOM220715C00062500 | 2022-01-20 3:08PM EST | 62.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM220715C00065000 | 2022-01-20 2:06PM EST | 65.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 14 | 2,633 | 0.00% |
| XOM220715C00067500 | 2022-01-20 3:55PM EST | 67.50 | 8.32 | 0.00 | 0.00 | 0.00 | - | 55 | 2,047 | 0.00% |
| XOM220715C00070000 | 2022-01-20 3:31PM EST | 70.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XOM220715C00072500 | 2022-01-20 3:59PM EST | 72.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 223 | 1,335 | 0.00% |
| XOM220715C00075000 | 2022-01-20 3:28PM EST | 75.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 457 | 4,208 | 0.78% |
| XOM220715C00077500 | 2022-01-20 2:21PM EST | 77.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 49 | 1,607 | 1.56% |
| XOM220715C00080000 | 2022-01-20 3:55PM EST | 80.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 193 | 2,703 | 3.13% |
| XOM220715C00085000 | 2022-01-20 3:10PM EST | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 147 | 1,368 | 6.25% |
| XOM220715C00090000 | 2022-01-20 3:49PM EST | 90.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| XOM220715C00095000 | 2022-01-20 3:15PM EST | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220715P00030000 | 2022-01-05 10:26AM EST | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 81 | 25.00% |
| XOM220715P00035000 | 2021-11-30 1:39PM EST | 35.00 | 0.51 | 0.16 | 0.56 | 0.00 | - | 3 | 8 | 61.47% |
| XOM220715P00040000 | 2022-01-20 12:19PM EST | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 25.00% |
| XOM220715P00042500 | 2021-12-20 9:30AM EST | 42.50 | 1.05 | 0.09 | 0.50 | 0.00 | - | 20 | 45 | 50.46% |
| XOM220715P00045000 | 2022-01-05 3:48PM EST | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 1,972 | 12.50% |
| XOM220715P00047500 | 2022-01-20 1:25PM EST | 47.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM220715P00050000 | 2022-01-13 1:46PM EST | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 12.50% |
| XOM220715P00052500 | 2022-01-20 12:28PM EST | 52.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 21 | 285 | 12.50% |
| XOM220715P00055000 | 2022-01-20 11:51AM EST | 55.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,004 | 2,697 | 12.50% |
| XOM220715P00057500 | 2022-01-20 1:25PM EST | 57.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 867 | 6.25% |
| XOM220715P00060000 | 2022-01-20 2:13PM EST | 60.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| XOM220715P00062500 | 2022-01-20 3:31PM EST | 62.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 471 | 6.25% |
| XOM220715P00065000 | 2022-01-20 3:55PM EST | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 362 | 811 | 3.13% |
| XOM220715P00067500 | 2022-01-20 3:52PM EST | 67.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 79 | 3,053 | 3.13% |
| XOM220715P00070000 | 2022-01-20 3:58PM EST | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 154 | 766 | 1.56% |
| XOM220715P00072500 | 2022-01-20 3:02PM EST | 72.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 16 | 136 | 0.39% |
| XOM220715P00075000 | 2022-01-20 12:13PM EST | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| XOM220715P00077500 | 2022-01-19 3:40PM EST | 77.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| XOM220715P00080000 | 2022-01-19 3:58PM EST | 80.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 0.00% |
| XOM220715P00085000 | 2022-01-19 9:38AM EST | 85.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| XOM220715P00090000 | 2021-12-07 11:00AM EST | 90.00 | 28.95 | 22.45 | 24.05 | 0.00 | - | 3 | 5 | 59.17% |
| XOM220715P00095000 | 2022-01-07 10:36AM EST | 95.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
