Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00040000 | 2022-05-11 3:48PM EDT | 40.00 | 46.85 | 60.05 | 61.45 | 0.00 | - | 3 | 0 | 346.51% |
| XOM220819C00045000 | 2022-05-11 2:57PM EDT | 45.00 | 42.75 | 54.95 | 56.25 | 0.00 | - | 35 | 0 | 304.74% |
| XOM220819C00050000 | 2022-06-22 2:28PM EDT | 50.00 | 39.20 | 39.00 | 39.65 | 0.00 | - | 1 | 3 | 83.69% |
| XOM220819C00060000 | 2022-06-23 2:23PM EDT | 60.00 | 25.24 | 29.20 | 29.55 | 0.00 | - | 2 | 23 | 62.21% |
| XOM220819C00065000 | 2022-06-27 10:56AM EDT | 65.00 | 25.21 | 24.45 | 24.70 | +0.71 | +2.90% | 9 | 65 | 57.03% |
| XOM220819C00070000 | 2022-06-27 9:31AM EDT | 70.00 | 20.00 | 19.70 | 20.05 | +0.10 | +0.50% | 1 | 916 | 51.90% |
| XOM220819C00072500 | 2022-06-24 10:17AM EDT | 72.50 | 15.92 | 17.45 | 17.80 | 0.00 | - | 1 | 116 | 50.00% |
| XOM220819C00075000 | 2022-06-27 1:58PM EDT | 75.00 | 15.36 | 15.25 | 15.55 | +1.33 | +9.48% | 16 | 339 | 49.51% |
| XOM220819C00077500 | 2022-06-27 3:20PM EDT | 77.50 | 13.45 | 13.20 | 13.45 | +1.58 | +13.31% | 148 | 774 | 47.56% |
| XOM220819C00080000 | 2022-06-27 3:59PM EDT | 80.00 | 11.25 | 11.05 | 11.40 | +1.10 | +10.84% | 45 | 776 | 45.24% |
| XOM220819C00082500 | 2022-06-27 3:39PM EDT | 82.50 | 9.80 | 9.30 | 9.60 | +1.50 | +18.07% | 70 | 975 | 44.21% |
| XOM220819C00085000 | 2022-06-27 3:54PM EDT | 85.00 | 7.85 | 7.60 | 7.90 | +1.46 | +22.85% | 2,632 | 1,579 | 42.82% |
| XOM220819C00087500 | 2022-06-27 3:50PM EDT | 87.50 | 6.40 | 6.10 | 6.40 | +1.24 | +24.03% | 93 | 2,345 | 41.79% |
| XOM220819C00090000 | 2022-06-27 3:57PM EDT | 90.00 | 4.85 | 4.90 | 5.00 | +0.83 | +20.65% | 919 | 6,878 | 40.23% |
| XOM220819C00092500 | 2022-06-27 3:54PM EDT | 92.50 | 3.85 | 3.70 | 3.90 | +0.75 | +24.19% | 356 | 3,874 | 39.61% |
| XOM220819C00095000 | 2022-06-27 3:57PM EDT | 95.00 | 2.88 | 2.81 | 2.96 | +0.59 | +25.76% | 794 | 5,387 | 38.87% |
| XOM220819C00097500 | 2022-06-27 3:53PM EDT | 97.50 | 2.21 | 2.09 | 2.27 | +0.48 | +27.75% | 341 | 2,974 | 38.84% |
| XOM220819C00100000 | 2022-06-27 3:59PM EDT | 100.00 | 1.54 | 1.55 | 1.67 | +0.30 | +24.19% | 4,567 | 34,087 | 38.36% |
| XOM220819C00105000 | 2022-06-27 3:58PM EDT | 105.00 | 0.83 | 0.81 | 0.88 | +0.12 | +16.90% | 773 | 10,101 | 37.92% |
| XOM220819C00110000 | 2022-06-27 3:38PM EDT | 110.00 | 0.48 | 0.40 | 0.47 | +0.09 | +23.08% | 231 | 4,940 | 38.23% |
| XOM220819C00115000 | 2022-06-27 3:38PM EDT | 115.00 | 0.27 | 0.22 | 0.26 | +0.05 | +22.73% | 269 | 9,696 | 39.01% |
| XOM220819C00120000 | 2022-06-27 1:06PM EDT | 120.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 31 | 4,319 | 39.60% |
| XOM220819C00125000 | 2022-06-27 2:08PM EDT | 125.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 318 | 4,469 | 41.21% |
| XOM220819C00130000 | 2022-06-27 1:32PM EDT | 130.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 5 | 915 | 42.77% |
| XOM220819C00135000 | 2022-06-27 1:05PM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 11 | 1,429 | 44.14% |
| XOM220819C00140000 | 2022-06-27 12:17PM EDT | 140.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 134 | 413 | 47.46% |
| XOM220819C00145000 | 2022-06-16 2:30PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 49.02% |
| XOM220819C00150000 | 2022-06-27 12:19PM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 693 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00040000 | 2022-06-27 12:17PM EDT | 40.00 | 0.07 | 0.02 | 0.06 | +0.01 | +16.67% | 125 | 1,722 | 84.38% |
| XOM220819P00042500 | 2022-06-24 11:53AM EDT | 42.50 | 0.05 | 0.03 | 0.08 | 0.00 | - | 149 | 732 | 81.64% |
| XOM220819P00045000 | 2022-06-27 12:34PM EDT | 45.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 200 | 447 | 77.34% |
| XOM220819P00047500 | 2022-06-24 11:49AM EDT | 47.50 | 0.12 | 0.07 | 0.13 | 0.00 | - | 90 | 152 | 75.98% |
| XOM220819P00050000 | 2022-06-27 2:06PM EDT | 50.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 1 | 517 | 72.75% |
| XOM220819P00055000 | 2022-06-27 12:17PM EDT | 55.00 | 0.20 | 0.15 | 0.21 | -0.03 | -13.04% | 126 | 734 | 65.63% |
| XOM220819P00060000 | 2022-06-27 1:15PM EDT | 60.00 | 0.31 | 0.31 | 0.34 | -0.08 | -20.51% | 23 | 2,197 | 61.52% |
| XOM220819P00065000 | 2022-06-27 3:09PM EDT | 65.00 | 0.54 | 0.52 | 0.55 | -0.13 | -19.40% | 67 | 2,235 | 56.84% |
| XOM220819P00070000 | 2022-06-27 3:12PM EDT | 70.00 | 0.89 | 0.85 | 0.92 | -0.31 | -25.83% | 397 | 6,538 | 52.59% |
| XOM220819P00072500 | 2022-06-27 3:29PM EDT | 72.50 | 1.12 | 1.11 | 1.19 | -0.30 | -21.13% | 208 | 2,945 | 50.83% |
| XOM220819P00075000 | 2022-06-27 3:48PM EDT | 75.00 | 1.45 | 1.45 | 1.52 | -0.46 | -24.08% | 279 | 5,458 | 49.54% |
| XOM220819P00077500 | 2022-06-27 3:55PM EDT | 77.50 | 1.95 | 1.86 | 1.97 | -0.57 | -22.62% | 193 | 1,935 | 48.12% |
| XOM220819P00080000 | 2022-06-27 3:54PM EDT | 80.00 | 2.47 | 2.41 | 2.53 | -0.58 | -19.02% | 333 | 2,599 | 46.75% |
| XOM220819P00082500 | 2022-06-27 3:51PM EDT | 82.50 | 3.12 | 3.10 | 3.25 | -0.75 | -19.38% | 146 | 2,051 | 45.75% |
| XOM220819P00085000 | 2022-06-27 3:30PM EDT | 85.00 | 3.95 | 3.95 | 4.10 | -0.87 | -18.05% | 394 | 3,289 | 44.65% |
| XOM220819P00087500 | 2022-06-27 3:37PM EDT | 87.50 | 5.00 | 5.00 | 5.15 | -1.40 | -21.88% | 111 | 2,022 | 43.90% |
| XOM220819P00090000 | 2022-06-27 3:35PM EDT | 90.00 | 6.20 | 6.25 | 6.40 | -1.55 | -20.00% | 165 | 1,270 | 43.43% |
| XOM220819P00092500 | 2022-06-27 1:43PM EDT | 92.50 | 7.85 | 7.65 | 7.90 | -0.96 | -10.90% | 3 | 1,408 | 43.59% |
| XOM220819P00095000 | 2022-06-27 3:40PM EDT | 95.00 | 9.12 | 9.30 | 9.50 | -1.98 | -17.84% | 28 | 1,368 | 43.34% |
| XOM220819P00097500 | 2022-06-24 10:27AM EDT | 97.50 | 12.19 | 10.95 | 11.30 | 0.00 | - | 1 | 1,152 | 43.54% |
| XOM220819P00100000 | 2022-06-24 3:29PM EDT | 100.00 | 12.75 | 12.95 | 13.50 | -1.78 | -12.25% | 24 | 1,680 | 46.19% |
| XOM220819P00105000 | 2022-06-27 12:27PM EDT | 105.00 | 17.35 | 17.20 | 17.55 | -1.58 | -8.35% | 1 | 2,845 | 46.08% |
| XOM220819P00110000 | 2022-06-21 11:06AM EDT | 110.00 | 19.77 | 21.80 | 22.30 | 0.00 | - | 2 | 1,151 | 50.83% |
| XOM220819P00115000 | 2022-06-21 10:05AM EDT | 115.00 | 24.78 | 26.55 | 27.20 | 0.00 | - | 5 | 124 | 51.71% |
| XOM220819P00120000 | 2022-06-08 12:28PM EDT | 120.00 | 17.11 | 31.30 | 32.05 | 0.00 | - | 4 | 9 | 54.22% |
| XOM220819P00125000 | 2022-03-14 12:07AM EDT | 125.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM220819P00130000 | 2022-06-10 11:44AM EDT | 130.00 | 30.00 | 41.15 | 41.95 | 0.00 | - | 7 | 19 | 61.94% |
| XOM220819P00135000 | 2022-05-12 3:03PM EDT | 135.00 | 50.66 | 34.40 | 35.80 | 0.00 | - | 5 | 25 | 0.00% |
| XOM220819P00150000 | 2022-06-10 3:59PM EDT | 150.00 | 49.98 | 60.90 | 62.00 | 0.00 | - | - | 0 | 76.27% |
© 2022 Yahoo. All rights reserved.
