Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220715C00030000 | 2022-06-17 11:39AM EDT | 30.00 | 56.87 | 58.85 | 59.15 | 0.00 | - | 1 | 8 | 254.49% |
| XOM220715C00032500 | 2022-05-11 3:48PM EDT | 32.50 | 54.34 | 67.85 | 68.55 | 0.00 | - | 6 | 0 | 751.66% |
| XOM220715C00035000 | 2022-06-27 1:02PM EDT | 35.00 | 54.05 | 53.85 | 54.20 | 0.00 | - | 2 | 31 | 224.22% |
| XOM220715C00040000 | 2022-06-23 3:39PM EDT | 40.00 | 45.51 | 48.95 | 49.10 | 0.00 | - | 6 | 10 | 194.73% |
| XOM220715C00042500 | 2022-04-26 10:32AM EDT | 42.50 | 44.20 | 53.95 | 54.50 | 0.00 | - | 4 | 0 | 471.63% |
| XOM220715C00045000 | 2022-06-22 1:52PM EDT | 45.00 | 44.36 | 43.85 | 44.10 | 0.00 | - | 4 | 2 | 163.09% |
| XOM220715C00047500 | 2022-05-11 2:57PM EDT | 47.50 | 40.00 | 52.70 | 53.50 | 0.00 | - | 35 | 0 | 513.04% |
| XOM220715C00050000 | 2022-06-27 11:52AM EDT | 50.00 | 39.50 | 38.90 | 39.15 | 0.00 | - | 1 | 15 | 145.31% |
| XOM220715C00052500 | 2022-06-27 10:00AM EDT | 52.50 | 36.00 | 36.40 | 36.70 | 0.00 | - | 40 | 73 | 136.72% |
| XOM220715C00055000 | 2022-06-24 12:11PM EDT | 55.00 | 32.80 | 33.90 | 34.15 | 0.00 | - | 2 | 52 | 124.12% |
| XOM220715C00057500 | 2022-06-24 10:14AM EDT | 57.50 | 29.50 | 31.40 | 31.70 | 0.00 | - | 1 | 159 | 116.02% |
| XOM220715C00060000 | 2022-06-24 3:31PM EDT | 60.00 | 27.55 | 28.90 | 29.15 | 0.00 | - | 35 | 157 | 104.49% |
| XOM220715C00062500 | 2022-06-21 12:47PM EDT | 62.50 | 29.40 | 26.45 | 26.70 | 0.00 | - | 35 | 70 | 98.44% |
| XOM220715C00065000 | 2022-06-27 1:33PM EDT | 65.00 | 24.10 | 23.95 | 24.15 | 0.00 | - | 16 | 57 | 87.70% |
| XOM220715C00067500 | 2022-06-29 11:18AM EDT | 67.50 | 21.80 | 21.50 | 21.70 | +0.70 | +3.32% | 1 | 1,470 | 81.54% |
| XOM220715C00070000 | 2022-06-29 12:26PM EDT | 70.00 | 19.04 | 19.05 | 19.25 | -2.06 | -9.76% | 15 | 1,891 | 74.90% |
| XOM220715C00072500 | 2022-06-29 12:31PM EDT | 72.50 | 16.34 | 16.75 | 16.95 | +3.29 | +25.21% | 1 | 4,730 | 73.14% |
| XOM220715C00075000 | 2022-06-29 12:35PM EDT | 75.00 | 14.02 | 14.25 | 14.40 | -1.78 | -11.27% | 12 | 5,053 | 62.99% |
| XOM220715C00077500 | 2022-06-29 10:44AM EDT | 77.50 | 13.55 | 11.90 | 12.10 | +2.75 | +25.46% | 10 | 1,811 | 58.35% |
| XOM220715C00078000 | 2022-06-27 1:22PM EDT | 78.00 | 11.70 | 11.40 | 11.65 | 0.00 | - | 6 | 38 | 57.03% |
| XOM220715C00079000 | 2022-06-27 1:22PM EDT | 79.00 | 10.80 | 10.55 | 10.70 | 0.00 | - | 5 | 39 | 55.37% |
| XOM220715C00080000 | 2022-06-29 12:38PM EDT | 80.00 | 9.75 | 9.75 | 9.90 | -2.25 | -18.75% | 20 | 4,482 | 55.47% |
| XOM220715C00081000 | 2022-06-28 3:58PM EDT | 81.00 | 11.12 | 8.80 | 8.90 | 0.00 | - | 2 | 37 | 51.71% |
| XOM220715C00082000 | 2022-06-29 12:26PM EDT | 82.00 | 7.94 | 7.95 | 8.10 | -2.51 | -24.02% | 10 | 60 | 50.59% |
| XOM220715C00082500 | 2022-06-29 12:07PM EDT | 82.50 | 7.62 | 7.65 | 7.80 | -1.32 | -14.77% | 8 | 3,763 | 51.76% |
| XOM220715C00083000 | 2022-06-28 1:02PM EDT | 83.00 | 8.90 | 7.15 | 7.30 | 0.00 | - | 113 | 243 | 50.68% |
| XOM220715C00084000 | 2022-06-28 11:48AM EDT | 84.00 | 7.90 | 6.45 | 6.55 | -0.20 | -2.47% | 7 | 613 | 49.78% |
| XOM220715C00085000 | 2022-06-29 12:46PM EDT | 85.00 | 5.76 | 5.70 | 5.80 | -1.89 | -24.71% | 535 | 6,768 | 48.44% |
| XOM220715C00086000 | 2022-06-29 11:39AM EDT | 86.00 | 5.23 | 5.00 | 5.10 | -0.87 | -14.26% | 4 | 401 | 47.31% |
| XOM220715C00087000 | 2022-06-29 11:13AM EDT | 87.00 | 4.75 | 4.35 | 4.45 | -1.20 | -20.17% | 80 | 330 | 46.36% |
| XOM220715C00087500 | 2022-06-29 11:30AM EDT | 87.50 | 4.22 | 4.05 | 4.10 | -1.48 | -25.96% | 440 | 6,009 | 45.34% |
| XOM220715C00088000 | 2022-06-29 12:27PM EDT | 88.00 | 3.65 | 3.80 | 3.90 | -1.82 | -33.27% | 194 | 579 | 46.17% |
| XOM220715C00089000 | 2022-06-29 12:49PM EDT | 89.00 | 3.30 | 3.20 | 3.30 | -1.50 | -31.25% | 182 | 737 | 44.75% |
| XOM220715C00090000 | 2022-06-29 12:46PM EDT | 90.00 | 2.76 | 2.72 | 2.78 | -1.44 | -34.29% | 5,756 | 26,081 | 43.77% |
| XOM220715C00091000 | 2022-06-29 12:41PM EDT | 91.00 | 2.35 | 2.28 | 2.33 | -1.20 | -33.80% | 683 | 746 | 43.12% |
| XOM220715C00092000 | 2022-06-29 12:47PM EDT | 92.00 | 1.90 | 1.88 | 1.92 | -1.11 | -36.88% | 546 | 1,367 | 42.33% |
| XOM220715C00092500 | 2022-06-29 12:40PM EDT | 92.50 | 1.73 | 1.70 | 1.75 | -1.04 | -37.55% | 673 | 11,367 | 42.19% |
| XOM220715C00093000 | 2022-06-29 12:30PM EDT | 93.00 | 1.47 | 1.53 | 1.60 | -1.11 | -43.02% | 234 | 1,213 | 42.19% |
| XOM220715C00094000 | 2022-06-29 12:31PM EDT | 94.00 | 1.19 | 1.26 | 1.28 | -0.92 | -43.60% | 139 | 892 | 41.38% |
| XOM220715C00095000 | 2022-06-29 12:40PM EDT | 95.00 | 1.02 | 1.01 | 1.03 | -0.77 | -43.02% | 7,252 | 29,897 | 40.99% |
| XOM220715C00096000 | 2022-06-29 12:26PM EDT | 96.00 | 0.80 | 0.81 | 0.83 | -0.66 | -45.21% | 516 | 404 | 40.82% |
| XOM220715C00097000 | 2022-06-29 12:15PM EDT | 97.00 | 0.64 | 0.64 | 0.65 | -0.55 | -46.22% | 143 | 421 | 40.43% |
| XOM220715C00097500 | 2022-06-29 12:13PM EDT | 97.50 | 0.55 | 0.57 | 0.58 | -0.53 | -49.07% | 99 | 5,446 | 40.38% |
| XOM220715C00098000 | 2022-06-29 12:46PM EDT | 98.00 | 0.53 | 0.53 | 0.54 | -0.44 | -45.36% | 471 | 4,300 | 40.92% |
| XOM220715C00099000 | 2022-06-29 11:41AM EDT | 99.00 | 0.43 | 0.41 | 0.42 | -0.17 | -28.33% | 136 | 674 | 40.67% |
| XOM220715C00100000 | 2022-06-29 12:37PM EDT | 100.00 | 0.33 | 0.31 | 0.33 | -0.30 | -47.62% | 2,887 | 24,720 | 40.63% |
| XOM220715C00101000 | 2022-06-29 10:59AM EDT | 101.00 | 0.33 | 0.25 | 0.26 | -0.19 | -36.54% | 500 | 998 | 40.72% |
| XOM220715C00102000 | 2022-06-29 12:25PM EDT | 102.00 | 0.19 | 0.19 | 0.21 | -0.22 | -53.66% | 17 | 237 | 41.07% |
| XOM220715C00103000 | 2022-06-29 10:40AM EDT | 103.00 | 0.25 | 0.15 | 0.17 | -0.04 | -13.79% | 14 | 1,044 | 41.41% |
| XOM220715C00105000 | 2022-06-29 12:14PM EDT | 105.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 491 | 10,216 | 42.09% |
| XOM220715C00110000 | 2022-06-29 12:38PM EDT | 110.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 190 | 12,705 | 45.70% |
| XOM220715C00115000 | 2022-06-29 12:20PM EDT | 115.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 87 | 8,542 | 50.00% |
| XOM220715C00120000 | 2022-06-29 10:33AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 7,281 | 53.13% |
| XOM220715C00125000 | 2022-06-29 11:32AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 51 | 5,546 | 59.38% |
| XOM220715C00130000 | 2022-06-28 3:11PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,215 | 59.38% |
| XOM220715C00135000 | 2022-06-28 12:08PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,684 | 64.06% |
| XOM220715C00140000 | 2022-06-09 2:07PM EDT | 140.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 75.78% |
| XOM220715C00145000 | 2022-06-10 12:09PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 96 | 81.25% |
| XOM220715C00150000 | 2022-06-21 11:19AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 55 | 85.94% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220715P00030000 | 2022-06-09 9:47AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 50.00% |
| XOM220715P00032500 | 2022-03-18 2:22PM EDT | 32.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 25 | 182.03% |
| XOM220715P00035000 | 2022-05-23 3:14PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 127 | 154.69% |
| XOM220715P00037500 | 2022-03-15 9:33AM EDT | 37.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 151.56% |
| XOM220715P00040000 | 2022-06-22 9:33AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 380 | 121.88% |
| XOM220715P00042500 | 2022-05-20 9:45AM EDT | 42.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 50 | 262 | 133.59% |
| XOM220715P00045000 | 2022-06-28 9:46AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,157 | 115.63% |
| XOM220715P00047500 | 2022-06-13 10:31AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 446 | 50.00% |
| XOM220715P00050000 | 2022-06-28 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 907 | 93.75% |
| XOM220715P00052500 | 2022-06-17 12:35PM EDT | 52.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 1,013 | 81.25% |
| XOM220715P00055000 | 2022-06-24 2:45PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 3,274 | 79.69% |
| XOM220715P00057500 | 2022-06-23 1:13PM EDT | 57.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 118 | 1,159 | 76.56% |
| XOM220715P00060000 | 2022-06-29 12:08PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 5,836 | 69.53% |
| XOM220715P00062500 | 2022-06-29 10:53AM EDT | 62.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 3 | 1,286 | 66.41% |
| XOM220715P00065000 | 2022-06-28 3:16PM EDT | 65.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 104 | 6,447 | 64.06% |
| XOM220715P00067500 | 2022-06-29 11:04AM EDT | 67.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 5 | 8,279 | 61.72% |
| XOM220715P00070000 | 2022-06-29 12:31PM EDT | 70.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 28 | 6,020 | 58.40% |
| XOM220715P00072500 | 2022-06-29 11:36AM EDT | 72.50 | 0.17 | 0.17 | 0.19 | +0.05 | +41.67% | 18 | 5,004 | 55.47% |
| XOM220715P00075000 | 2022-06-29 12:32PM EDT | 75.00 | 0.31 | 0.27 | 0.29 | +0.12 | +63.16% | 188 | 12,992 | 52.54% |
| XOM220715P00077500 | 2022-06-29 11:50AM EDT | 77.50 | 0.44 | 0.43 | 0.45 | +0.16 | +57.14% | 87 | 8,274 | 50.10% |
| XOM220715P00078000 | 2022-06-29 12:45PM EDT | 78.00 | 0.48 | 0.47 | 0.49 | +0.20 | +71.43% | 30 | 107 | 49.51% |
| XOM220715P00079000 | 2022-06-29 11:41AM EDT | 79.00 | 0.52 | 0.56 | 0.59 | +0.12 | +30.00% | 35 | 628 | 48.58% |
| XOM220715P00080000 | 2022-06-29 12:45PM EDT | 80.00 | 0.68 | 0.68 | 0.70 | +0.26 | +61.90% | 5,191 | 7,148 | 47.46% |
| XOM220715P00081000 | 2022-06-29 12:30PM EDT | 81.00 | 0.91 | 0.83 | 0.85 | +0.41 | +82.00% | 40 | 483 | 46.78% |
| XOM220715P00082000 | 2022-06-29 12:37PM EDT | 82.00 | 1.05 | 0.99 | 1.01 | +0.42 | +66.67% | 42 | 262 | 45.75% |
| XOM220715P00082500 | 2022-06-29 12:41PM EDT | 82.50 | 1.09 | 1.06 | 1.09 | +0.45 | +70.31% | 412 | 5,970 | 45.07% |
| XOM220715P00083000 | 2022-06-29 12:23PM EDT | 83.00 | 1.18 | 1.18 | 1.21 | +0.46 | +63.89% | 76 | 217 | 44.97% |
| XOM220715P00084000 | 2022-06-29 12:35PM EDT | 84.00 | 1.55 | 1.41 | 1.44 | +0.64 | +70.33% | 136 | 4,752 | 44.17% |
| XOM220715P00085000 | 2022-06-29 12:47PM EDT | 85.00 | 1.68 | 1.67 | 1.70 | +0.64 | +61.54% | 375 | 6,662 | 43.26% |
| XOM220715P00086000 | 2022-06-29 12:32PM EDT | 86.00 | 2.10 | 1.99 | 2.01 | +0.84 | +66.67% | 597 | 643 | 42.53% |
| XOM220715P00087000 | 2022-06-29 12:45PM EDT | 87.00 | 2.30 | 2.34 | 2.37 | +0.78 | +51.32% | 384 | 556 | 41.90% |
| XOM220715P00087500 | 2022-06-29 12:33PM EDT | 87.50 | 2.71 | 2.52 | 2.55 | +1.10 | +68.32% | 438 | 8,266 | 41.33% |
| XOM220715P00088000 | 2022-06-29 12:39PM EDT | 88.00 | 2.80 | 2.74 | 2.78 | +1.00 | +55.56% | 363 | 1,072 | 41.28% |
| XOM220715P00089000 | 2022-06-29 12:38PM EDT | 89.00 | 3.20 | 3.10 | 3.20 | +1.12 | +53.85% | 618 | 740 | 40.19% |
| XOM220715P00090000 | 2022-06-29 12:41PM EDT | 90.00 | 3.60 | 3.60 | 3.70 | +1.09 | +43.43% | 2,702 | 26,767 | 39.45% |
| XOM220715P00091000 | 2022-06-29 12:13PM EDT | 91.00 | 4.30 | 4.20 | 4.35 | +1.40 | +48.28% | 185 | 733 | 40.04% |
| XOM220715P00092000 | 2022-06-29 12:43PM EDT | 92.00 | 4.80 | 4.75 | 4.85 | +1.05 | +28.00% | 185 | 272 | 37.84% |
| XOM220715P00092500 | 2022-06-29 12:13PM EDT | 92.50 | 5.35 | 5.05 | 5.20 | +1.75 | +48.61% | 150 | 5,291 | 37.89% |
| XOM220715P00093000 | 2022-06-29 11:09AM EDT | 93.00 | 4.97 | 5.45 | 5.55 | +0.57 | +12.95% | 114 | 87 | 37.74% |
| XOM220715P00094000 | 2022-06-29 12:19PM EDT | 94.00 | 6.27 | 6.20 | 6.30 | +1.60 | +34.26% | 19 | 74 | 37.70% |
| XOM220715P00095000 | 2022-06-29 11:21AM EDT | 95.00 | 6.90 | 6.85 | 7.00 | +1.80 | +35.29% | 65 | 16,132 | 36.04% |
| XOM220715P00096000 | 2022-06-28 3:47PM EDT | 96.00 | 5.40 | 7.70 | 7.85 | -0.60 | -10.00% | 4 | 11 | 36.33% |
| XOM220715P00097000 | 2022-06-29 10:13AM EDT | 97.00 | 6.15 | 8.55 | 8.70 | -0.05 | -0.81% | 6 | 53 | 35.94% |
| XOM220715P00097500 | 2022-06-28 3:49PM EDT | 97.50 | 7.10 | 9.00 | 9.15 | 0.00 | - | 109 | 1,570 | 36.08% |
| XOM220715P00098000 | 2022-06-29 9:30AM EDT | 98.00 | 6.15 | 9.45 | 9.60 | -0.15 | -2.38% | 5 | 27 | 36.08% |
| XOM220715P00099000 | 2022-06-28 9:45AM EDT | 99.00 | 8.45 | 10.30 | 10.50 | 0.00 | - | 3 | 37 | 35.55% |
| XOM220715P00100000 | 2022-06-29 11:17AM EDT | 100.00 | 10.94 | 11.10 | 11.35 | +1.41 | +14.80% | 10 | 6,974 | 31.45% |
| XOM220715P00101000 | 2022-06-28 1:34PM EDT | 101.00 | 10.62 | 12.15 | 12.30 | 0.00 | - | 10 | 16 | 29.88% |
| XOM220715P00102000 | 2022-06-28 10:25AM EDT | 102.00 | 9.60 | 13.10 | 13.25 | 0.00 | - | 10 | 178 | 12.50% |
| XOM220715P00103000 | 2022-06-22 10:01AM EDT | 103.00 | 14.80 | 14.05 | 14.25 | 0.00 | - | - | 3 | 12.50% |
| XOM220715P00105000 | 2022-06-29 9:53AM EDT | 105.00 | 12.80 | 16.00 | 16.15 | -1.10 | -7.91% | 2 | 1,096 | 0.00% |
| XOM220715P00110000 | 2022-06-21 1:01PM EDT | 110.00 | 18.00 | 20.85 | 21.05 | 0.00 | - | 3 | 73 | 0.00% |
| XOM220715P00115000 | 2022-06-23 11:30AM EDT | 115.00 | 29.38 | 25.95 | 26.15 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220715P00120000 | 2022-06-09 2:05PM EDT | 120.00 | 16.15 | 30.95 | 31.15 | 0.00 | - | 10 | 0 | 0.00% |
| XOM220715P00125000 | 2022-06-10 11:23AM EDT | 125.00 | 24.00 | 35.95 | 36.15 | 0.00 | - | 40 | 0 | 0.00% |
| XOM220715P00140000 | 2022-06-21 11:27AM EDT | 140.00 | 48.35 | 50.85 | 51.15 | 0.00 | - | - | 0 | 0.00% |
| XOM220715P00150000 | 2022-06-09 11:38AM EDT | 150.00 | 46.60 | 60.90 | 61.15 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
