Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221021C00040000 | 2022-05-31 3:01PM EDT | 40.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XOM221021C00042500 | 2022-05-31 12:05PM EDT | 42.50 | 56.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM221021C00047500 | 2022-05-31 9:58AM EDT | 47.50 | 51.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM221021C00050000 | 2022-06-13 1:01PM EDT | 50.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM221021C00055000 | 2022-05-03 10:53AM EDT | 55.00 | 32.75 | 42.30 | 42.90 | 0.00 | - | 10 | 0 | 120.83% |
| XOM221021C00060000 | 2022-06-24 1:35PM EDT | 60.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM221021C00065000 | 2022-06-27 10:56AM EDT | 65.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM221021C00070000 | 2022-06-27 9:35AM EDT | 70.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221021C00072500 | 2022-06-28 10:33AM EDT | 72.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221021C00075000 | 2022-06-28 10:32AM EDT | 75.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM221021C00077500 | 2022-06-27 1:41PM EDT | 77.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XOM221021C00080000 | 2022-06-28 10:14AM EDT | 80.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221021C00082500 | 2022-06-28 1:36PM EDT | 82.50 | 12.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM221021C00085000 | 2022-06-28 3:29PM EDT | 85.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOM221021C00087500 | 2022-06-28 1:49PM EDT | 87.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM221021C00090000 | 2022-06-28 3:46PM EDT | 90.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| XOM221021C00092500 | 2022-06-28 3:41PM EDT | 92.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| XOM221021C00095000 | 2022-06-28 3:52PM EDT | 95.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| XOM221021C00097500 | 2022-06-28 3:29PM EDT | 97.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| XOM221021C00100000 | 2022-06-28 3:56PM EDT | 100.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| XOM221021C00105000 | 2022-06-28 3:29PM EDT | 105.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| XOM221021C00110000 | 2022-06-28 3:56PM EDT | 110.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 6.25% |
| XOM221021C00115000 | 2022-06-28 12:49PM EDT | 115.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| XOM221021C00120000 | 2022-06-28 3:04PM EDT | 120.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| XOM221021C00125000 | 2022-06-28 12:48PM EDT | 125.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| XOM221021C00130000 | 2022-06-28 3:39PM EDT | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XOM221021C00135000 | 2022-06-24 2:28PM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| XOM221021C00140000 | 2022-06-24 2:10PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| XOM221021C00145000 | 2022-06-28 10:23AM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| XOM221021C00150000 | 2022-06-28 9:39AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221021P00040000 | 2022-06-27 11:18AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| XOM221021P00042500 | 2022-06-28 10:18AM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| XOM221021P00045000 | 2022-06-28 10:19AM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XOM221021P00047500 | 2022-06-27 10:21AM EDT | 47.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM221021P00050000 | 2022-06-28 10:05AM EDT | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM221021P00055000 | 2022-06-23 2:15PM EDT | 55.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| XOM221021P00060000 | 2022-06-28 10:12AM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| XOM221021P00065000 | 2022-06-28 2:53PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XOM221021P00070000 | 2022-06-28 12:33PM EDT | 70.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XOM221021P00072500 | 2022-06-28 11:06AM EDT | 72.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM221021P00075000 | 2022-06-28 1:42PM EDT | 75.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOM221021P00077500 | 2022-06-28 10:59AM EDT | 77.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOM221021P00080000 | 2022-06-28 1:09PM EDT | 80.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XOM221021P00082500 | 2022-06-28 10:57AM EDT | 82.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOM221021P00085000 | 2022-06-28 3:33PM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XOM221021P00087500 | 2022-06-28 10:19AM EDT | 87.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XOM221021P00090000 | 2022-06-28 1:56PM EDT | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| XOM221021P00092500 | 2022-06-28 3:51PM EDT | 92.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| XOM221021P00095000 | 2022-06-28 11:04AM EDT | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM221021P00097500 | 2022-06-28 3:49PM EDT | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM221021P00100000 | 2022-06-28 9:57AM EDT | 100.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM221021P00105000 | 2022-06-28 12:20PM EDT | 105.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221021P00110000 | 2022-06-27 12:29PM EDT | 110.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221021P00115000 | 2022-06-21 11:16AM EDT | 115.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM221021P00120000 | 2022-06-17 11:40AM EDT | 120.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221021P00125000 | 2022-06-13 9:44AM EDT | 125.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM221021P00130000 | 2022-06-10 2:28PM EDT | 130.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221021P00135000 | 2022-06-01 11:49AM EDT | 135.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM221021P00150000 | 2022-06-13 10:10AM EDT | 150.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
