Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220916C00040000 | 2022-06-08 10:58AM EDT | 40.00 | 65.01 | 48.85 | 49.45 | 0.00 | - | 10 | 13 | 78.61% |
| XOM220916C00047500 | 2022-05-11 3:48PM EDT | 47.50 | 39.33 | 52.85 | 54.15 | 0.00 | - | 6 | 0 | 236.79% |
| XOM220916C00050000 | 2022-05-16 10:23AM EDT | 50.00 | 41.28 | 44.70 | 45.45 | 0.00 | - | 2 | 1 | 158.64% |
| XOM220916C00060000 | 2022-06-21 11:47AM EDT | 60.00 | 31.42 | 29.15 | 29.70 | 0.00 | - | 131 | 142 | 51.76% |
| XOM220916C00065000 | 2022-06-24 9:31AM EDT | 65.00 | 22.95 | 24.50 | 24.90 | 0.00 | - | 1 | 160 | 51.93% |
| XOM220916C00070000 | 2022-06-27 9:35AM EDT | 70.00 | 19.40 | 19.95 | 20.35 | +0.70 | +3.74% | 1 | 515 | 48.10% |
| XOM220916C00072500 | 2022-06-22 11:37AM EDT | 72.50 | 18.38 | 17.80 | 18.10 | 0.00 | - | 26 | 221 | 45.73% |
| XOM220916C00075000 | 2022-06-27 9:43AM EDT | 75.00 | 15.36 | 15.75 | 16.05 | +3.31 | +27.47% | 1 | 2,386 | 44.78% |
| XOM220916C00077500 | 2022-06-27 10:09AM EDT | 77.50 | 13.55 | 13.70 | 14.00 | +1.00 | +7.97% | 2 | 437 | 43.07% |
| XOM220916C00080000 | 2022-06-27 3:41PM EDT | 80.00 | 12.23 | 11.90 | 12.10 | +0.79 | +6.91% | 114 | 4,775 | 41.83% |
| XOM220916C00082500 | 2022-06-27 3:55PM EDT | 82.50 | 10.20 | 10.10 | 10.40 | +1.08 | +11.84% | 101 | 1,563 | 41.21% |
| XOM220916C00085000 | 2022-06-27 3:41PM EDT | 85.00 | 8.83 | 8.55 | 8.85 | +1.04 | +13.35% | 171 | 2,620 | 40.67% |
| XOM220916C00087500 | 2022-06-27 3:59PM EDT | 87.50 | 7.15 | 7.10 | 7.35 | +0.75 | +11.72% | 65 | 1,686 | 39.58% |
| XOM220916C00090000 | 2022-06-27 3:46PM EDT | 90.00 | 6.20 | 5.80 | 6.05 | +1.20 | +24.00% | 165 | 3,326 | 38.83% |
| XOM220916C00092500 | 2022-06-27 3:52PM EDT | 92.50 | 4.88 | 4.70 | 4.90 | +0.93 | +23.54% | 38 | 1,461 | 38.09% |
| XOM220916C00095000 | 2022-06-27 3:57PM EDT | 95.00 | 3.85 | 3.80 | 3.90 | +0.65 | +20.31% | 386 | 3,051 | 37.35% |
| XOM220916C00097500 | 2022-06-27 3:43PM EDT | 97.50 | 3.25 | 3.00 | 3.15 | +0.51 | +18.61% | 555 | 1,315 | 37.33% |
| XOM220916C00100000 | 2022-06-27 3:52PM EDT | 100.00 | 2.47 | 2.40 | 2.49 | +0.48 | +24.12% | 218 | 9,830 | 37.06% |
| XOM220916C00105000 | 2022-06-27 3:26PM EDT | 105.00 | 1.52 | 1.45 | 1.53 | +0.32 | +26.67% | 587 | 2,641 | 36.83% |
| XOM220916C00110000 | 2022-06-27 3:59PM EDT | 110.00 | 0.90 | 0.88 | 0.94 | +0.12 | +15.38% | 775 | 3,368 | 37.01% |
| XOM220916C00115000 | 2022-06-27 3:36PM EDT | 115.00 | 0.55 | 0.51 | 0.56 | +0.09 | +19.57% | 68 | 7,357 | 37.11% |
| XOM220916C00120000 | 2022-06-27 10:09AM EDT | 120.00 | 0.33 | 0.31 | 0.34 | +0.06 | +22.22% | 44 | 1,905 | 37.45% |
| XOM220916C00125000 | 2022-06-27 3:59PM EDT | 125.00 | 0.20 | 0.19 | 0.22 | +0.04 | +25.00% | 101 | 4,414 | 38.28% |
| XOM220916C00130000 | 2022-06-27 1:11PM EDT | 130.00 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 181 | 3,410 | 38.48% |
| XOM220916C00135000 | 2022-06-24 3:54PM EDT | 135.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 123 | 1,155 | 38.87% |
| XOM220916C00140000 | 2022-06-24 12:10PM EDT | 140.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 4 | 45 | 42.97% |
| XOM220916C00145000 | 2022-06-27 10:21AM EDT | 145.00 | 0.07 | 0.00 | 0.07 | +0.03 | +75.00% | 2 | 8 | 43.75% |
| XOM220916C00150000 | 2022-06-23 10:59AM EDT | 150.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 59 | 45.51% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220916P00040000 | 2022-06-27 9:41AM EDT | 40.00 | 0.05 | 0.06 | 0.10 | +0.01 | +25.00% | 51 | 723 | 74.41% |
| XOM220916P00042500 | 2022-06-27 11:25AM EDT | 42.50 | 0.09 | 0.07 | 0.14 | -0.02 | -18.18% | 72 | 422 | 71.88% |
| XOM220916P00045000 | 2022-06-24 11:56AM EDT | 45.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 100 | 182 | 67.58% |
| XOM220916P00047500 | 2022-06-24 12:09PM EDT | 47.50 | 0.20 | 0.13 | 0.16 | 0.00 | - | 2 | 141 | 64.94% |
| XOM220916P00050000 | 2022-06-27 11:06AM EDT | 50.00 | 0.17 | 0.17 | 0.23 | -0.05 | -22.73% | 5 | 763 | 63.38% |
| XOM220916P00055000 | 2022-06-27 3:23PM EDT | 55.00 | 0.32 | 0.30 | 0.33 | -0.09 | -21.95% | 1 | 1,630 | 58.59% |
| XOM220916P00060000 | 2022-06-27 3:22PM EDT | 60.00 | 0.52 | 0.50 | 0.56 | -0.11 | -17.46% | 2 | 497 | 55.18% |
| XOM220916P00065000 | 2022-06-27 12:02PM EDT | 65.00 | 0.87 | 0.80 | 0.88 | -0.18 | -17.14% | 25 | 6,874 | 51.47% |
| XOM220916P00070000 | 2022-06-27 12:51PM EDT | 70.00 | 1.38 | 1.31 | 1.39 | -0.29 | -17.37% | 583 | 4,173 | 48.95% |
| XOM220916P00072500 | 2022-06-27 2:09PM EDT | 72.50 | 1.73 | 1.67 | 1.76 | -0.42 | -19.53% | 40 | 1,421 | 47.71% |
| XOM220916P00075000 | 2022-06-27 3:45PM EDT | 75.00 | 2.07 | 2.06 | 2.18 | -0.53 | -20.38% | 109 | 3,647 | 46.24% |
| XOM220916P00077500 | 2022-06-27 3:13PM EDT | 77.50 | 2.64 | 2.60 | 2.75 | -0.56 | -17.50% | 49 | 5,541 | 45.34% |
| XOM220916P00080000 | 2022-06-27 3:56PM EDT | 80.00 | 3.35 | 3.25 | 3.40 | -0.70 | -17.28% | 235 | 2,042 | 44.25% |
| XOM220916P00082500 | 2022-06-27 3:47PM EDT | 82.50 | 4.00 | 4.05 | 4.20 | -0.92 | -18.70% | 116 | 2,136 | 43.43% |
| XOM220916P00085000 | 2022-06-27 3:46PM EDT | 85.00 | 4.85 | 4.95 | 5.10 | -1.15 | -19.17% | 111 | 6,909 | 42.46% |
| XOM220916P00087500 | 2022-06-27 3:14PM EDT | 87.50 | 6.05 | 5.95 | 6.20 | -1.20 | -16.55% | 23 | 2,094 | 41.91% |
| XOM220916P00090000 | 2022-06-27 3:10PM EDT | 90.00 | 7.39 | 7.25 | 7.45 | -1.18 | -13.77% | 72 | 4,448 | 41.41% |
| XOM220916P00092500 | 2022-06-27 3:02PM EDT | 92.50 | 9.03 | 8.65 | 8.85 | -0.37 | -3.94% | 14 | 1,828 | 40.98% |
| XOM220916P00095000 | 2022-06-27 3:12PM EDT | 95.00 | 10.30 | 10.20 | 10.45 | -1.70 | -14.17% | 262 | 2,466 | 40.96% |
| XOM220916P00097500 | 2022-06-27 3:12PM EDT | 97.50 | 12.00 | 11.90 | 12.15 | -1.85 | -13.36% | 160 | 1,202 | 40.77% |
| XOM220916P00100000 | 2022-06-27 12:00PM EDT | 100.00 | 13.82 | 13.70 | 14.05 | -1.58 | -10.26% | 2 | 3,831 | 41.16% |
| XOM220916P00105000 | 2022-06-27 3:50PM EDT | 105.00 | 17.64 | 17.65 | 18.10 | -1.36 | -7.16% | 1 | 383 | 41.79% |
| XOM220916P00110000 | 2022-06-23 3:13PM EDT | 110.00 | 26.60 | 22.15 | 22.55 | 0.00 | - | 1 | 186 | 43.48% |
| XOM220916P00115000 | 2022-06-10 12:57PM EDT | 115.00 | 17.60 | 26.85 | 27.25 | 0.00 | - | 3 | 15 | 46.09% |
| XOM220916P00120000 | 2022-06-10 11:11AM EDT | 120.00 | 21.40 | 31.40 | 32.20 | 0.00 | - | 2 | 5 | 50.59% |
| XOM220916P00125000 | 2022-06-13 10:28AM EDT | 125.00 | 31.25 | 36.35 | 36.90 | 0.00 | - | 2 | 5 | 51.44% |
| XOM220916P00130000 | 2022-06-13 10:28AM EDT | 130.00 | 36.16 | 41.20 | 41.95 | 0.00 | - | 1 | 16 | 50.56% |
| XOM220916P00135000 | 2022-06-03 12:56PM EDT | 135.00 | 36.50 | 46.20 | 46.90 | 0.00 | - | 1 | 3 | 53.86% |
© 2022 Yahoo. All rights reserved.
