Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221021C00040000 | 2022-09-22 2:14PM EDT | 40.00 | 51.23 | 47.05 | 47.80 | 0.00 | - | 1 | 16 | 150.39% |
| XOM221021C00042500 | 2022-08-10 3:04PM EDT | 42.50 | 48.50 | 53.90 | 54.15 | 0.00 | - | 40 | 0 | 451.27% |
| XOM221021C00045000 | 2022-09-06 10:40AM EDT | 45.00 | 50.60 | 41.95 | 43.00 | 0.00 | - | 1 | 1 | 136.91% |
| XOM221021C00047500 | 2022-08-10 3:46PM EDT | 47.50 | 44.04 | 49.50 | 49.70 | 0.00 | - | 7 | 0 | 411.96% |
| XOM221021C00050000 | 2022-09-27 9:32AM EDT | 50.00 | 34.00 | 36.95 | 37.85 | 0.00 | - | 1 | 3 | 107.03% |
| XOM221021C00055000 | 2022-08-01 12:03PM EDT | 55.00 | 39.59 | 41.50 | 41.85 | 0.00 | - | 1 | 0 | 334.91% |
| XOM221021C00060000 | 2022-09-16 11:53AM EDT | 60.00 | 33.35 | 27.15 | 27.95 | 0.00 | - | 1 | 64 | 88.67% |
| XOM221021C00065000 | 2022-09-30 1:49PM EDT | 65.00 | 23.35 | 22.05 | 23.00 | +0.09 | +0.39% | 3 | 4 | 70.90% |
| XOM221021C00070000 | 2022-09-28 3:06PM EDT | 70.00 | 18.90 | 17.40 | 18.40 | 0.00 | - | 51 | 344 | 70.41% |
| XOM221021C00072500 | 2022-09-30 3:44PM EDT | 72.50 | 15.80 | 15.15 | 15.65 | -1.25 | -7.33% | 1 | 1,194 | 61.77% |
| XOM221021C00075000 | 2022-09-30 1:10PM EDT | 75.00 | 14.10 | 12.80 | 13.35 | +0.21 | +1.51% | 9 | 1,009 | 57.57% |
| XOM221021C00077500 | 2022-09-30 3:22PM EDT | 77.50 | 10.95 | 10.55 | 11.05 | -0.65 | -5.60% | 11 | 459 | 53.22% |
| XOM221021C00080000 | 2022-09-30 2:00PM EDT | 80.00 | 9.25 | 8.50 | 8.75 | -0.40 | -4.15% | 4 | 2,390 | 51.27% |
| XOM221021C00082000 | 2022-09-30 2:58PM EDT | 82.00 | 7.15 | 6.90 | 7.15 | +0.05 | +0.70% | 15 | 328 | 48.66% |
| XOM221021C00082500 | 2022-09-30 2:09PM EDT | 82.50 | 7.11 | 6.60 | 6.75 | -0.99 | -12.22% | 10 | 2,390 | 47.78% |
| XOM221021C00083000 | 2022-09-30 3:22PM EDT | 83.00 | 6.40 | 6.15 | 6.40 | -0.90 | -12.33% | 6 | 106 | 47.51% |
| XOM221021C00084000 | 2022-09-30 10:19AM EDT | 84.00 | 6.30 | 5.45 | 5.70 | -0.60 | -8.70% | 1 | 75 | 46.63% |
| XOM221021C00085000 | 2022-09-30 2:58PM EDT | 85.00 | 4.95 | 4.80 | 5.00 | -1.05 | -17.50% | 1,205 | 3,722 | 45.29% |
| XOM221021C00086000 | 2022-09-30 3:47PM EDT | 86.00 | 4.43 | 4.15 | 4.35 | -1.07 | -19.45% | 17 | 480 | 44.14% |
| XOM221021C00087000 | 2022-09-30 3:11PM EDT | 87.00 | 3.80 | 3.60 | 3.80 | -0.61 | -13.83% | 22 | 1,253 | 43.70% |
| XOM221021C00087500 | 2022-09-30 3:59PM EDT | 87.50 | 3.40 | 3.30 | 3.50 | -0.55 | -13.92% | 54 | 5,305 | 42.99% |
| XOM221021C00088000 | 2022-09-30 3:59PM EDT | 88.00 | 3.10 | 3.10 | 3.25 | -0.90 | -22.50% | 159 | 523 | 42.75% |
| XOM221021C00089000 | 2022-09-30 3:59PM EDT | 89.00 | 2.66 | 2.61 | 2.75 | -0.79 | -22.90% | 170 | 967 | 41.87% |
| XOM221021C00090000 | 2022-09-30 3:59PM EDT | 90.00 | 2.20 | 2.16 | 2.31 | -0.74 | -25.17% | 1,024 | 11,294 | 41.16% |
| XOM221021C00091000 | 2022-09-30 3:48PM EDT | 91.00 | 1.94 | 1.79 | 1.93 | -0.68 | -25.95% | 463 | 1,269 | 40.65% |
| XOM221021C00092000 | 2022-09-30 3:47PM EDT | 92.00 | 1.59 | 1.45 | 1.58 | -0.44 | -21.67% | 535 | 668 | 39.97% |
| XOM221021C00092500 | 2022-09-30 3:52PM EDT | 92.50 | 1.35 | 1.31 | 1.43 | -0.64 | -32.16% | 529 | 8,782 | 39.72% |
| XOM221021C00093000 | 2022-09-30 3:37PM EDT | 93.00 | 1.28 | 1.18 | 1.28 | -0.64 | -33.33% | 49 | 641 | 39.36% |
| XOM221021C00094000 | 2022-09-30 3:52PM EDT | 94.00 | 1.02 | 0.94 | 1.04 | -0.47 | -31.54% | 155 | 1,573 | 39.04% |
| XOM221021C00095000 | 2022-09-30 3:59PM EDT | 95.00 | 0.77 | 0.75 | 0.83 | -0.42 | -35.29% | 322 | 14,491 | 38.62% |
| XOM221021C00096000 | 2022-09-30 3:27PM EDT | 96.00 | 0.62 | 0.58 | 0.66 | -0.31 | -33.33% | 116 | 561 | 38.33% |
| XOM221021C00097000 | 2022-09-30 3:53PM EDT | 97.00 | 0.50 | 0.45 | 0.51 | -0.24 | -32.43% | 308 | 414 | 37.89% |
| XOM221021C00097500 | 2022-09-30 3:58PM EDT | 97.50 | 0.41 | 0.40 | 0.46 | -0.24 | -36.92% | 1,231 | 9,047 | 37.99% |
| XOM221021C00098000 | 2022-09-30 3:29PM EDT | 98.00 | 0.38 | 0.35 | 0.40 | -0.22 | -36.67% | 96 | 584 | 37.70% |
| XOM221021C00099000 | 2022-09-30 3:56PM EDT | 99.00 | 0.27 | 0.27 | 0.31 | -0.21 | -43.75% | 295 | 5,037 | 37.55% |
| XOM221021C00100000 | 2022-09-30 3:59PM EDT | 100.00 | 0.22 | 0.21 | 0.25 | -0.15 | -40.54% | 1,488 | 16,589 | 37.79% |
| XOM221021C00101000 | 2022-09-30 10:02AM EDT | 101.00 | 0.20 | 0.16 | 0.22 | -0.11 | -35.48% | 17 | 764 | 38.77% |
| XOM221021C00102000 | 2022-09-30 3:45PM EDT | 102.00 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 33 | 357 | 37.79% |
| XOM221021C00103000 | 2022-09-30 12:25PM EDT | 103.00 | 0.13 | 0.07 | 0.12 | -0.04 | -23.53% | 10 | 198 | 38.09% |
| XOM221021C00104000 | 2022-09-30 2:01PM EDT | 104.00 | 0.11 | 0.06 | 0.10 | -0.08 | -42.11% | 3 | 679 | 38.57% |
| XOM221021C00105000 | 2022-09-30 3:55PM EDT | 105.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 151 | 10,692 | 38.87% |
| XOM221021C00106000 | 2022-09-30 2:18PM EDT | 106.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 2 | 267 | 39.65% |
| XOM221021C00110000 | 2022-09-30 3:57PM EDT | 110.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 206 | 10,662 | 42.58% |
| XOM221021C00115000 | 2022-09-30 10:30AM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 2,898 | 47.66% |
| XOM221021C00120000 | 2022-09-30 12:28PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3,810 | 50.00% |
| XOM221021C00125000 | 2022-09-29 2:47PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 4,158 | 53.13% |
| XOM221021C00130000 | 2022-09-16 3:58PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,615 | 58.59% |
| XOM221021C00135000 | 2022-09-27 9:30AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 8,092 | 63.28% |
| XOM221021C00140000 | 2022-09-27 11:08AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,422 | 70.31% |
| XOM221021C00145000 | 2022-09-07 12:57PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 100 | 680 | 71.88% |
| XOM221021C00150000 | 2022-09-23 3:48PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 620 | 79.69% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221021P00040000 | 2022-09-28 3:19PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,143 | 118.75% |
| XOM221021P00042500 | 2022-09-28 3:20PM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 421 | 109.38% |
| XOM221021P00045000 | 2022-09-28 3:19PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 147 | 101.56% |
| XOM221021P00047500 | 2022-09-28 3:20PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 284 | 93.75% |
| XOM221021P00050000 | 2022-09-30 2:05PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 2,004 | 89.06% |
| XOM221021P00055000 | 2022-09-30 3:56PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 5 | 1,964 | 75.00% |
| XOM221021P00060000 | 2022-09-30 2:48PM EDT | 60.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 26 | 2,693 | 68.36% |
| XOM221021P00065000 | 2022-09-30 1:23PM EDT | 65.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 7 | 5,783 | 61.52% |
| XOM221021P00070000 | 2022-09-30 1:50PM EDT | 70.00 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 14 | 8,238 | 55.57% |
| XOM221021P00072500 | 2022-09-30 3:45PM EDT | 72.50 | 0.30 | 0.30 | 0.33 | -0.03 | -9.09% | 64 | 2,882 | 52.73% |
| XOM221021P00075000 | 2022-09-30 3:30PM EDT | 75.00 | 0.44 | 0.45 | 0.48 | -0.01 | -2.22% | 124 | 4,230 | 50.20% |
| XOM221021P00077500 | 2022-09-30 3:58PM EDT | 77.50 | 0.69 | 0.69 | 0.73 | +0.03 | +4.55% | 249 | 8,622 | 47.85% |
| XOM221021P00080000 | 2022-09-30 3:53PM EDT | 80.00 | 1.05 | 1.02 | 1.09 | +0.09 | +9.37% | 251 | 9,976 | 45.46% |
| XOM221021P00082000 | 2022-09-30 3:38PM EDT | 82.00 | 1.41 | 1.41 | 1.50 | -0.01 | -0.70% | 31 | 1,151 | 43.73% |
| XOM221021P00082500 | 2022-09-30 3:48PM EDT | 82.50 | 1.45 | 1.53 | 1.62 | +0.06 | +4.32% | 75 | 10,243 | 43.29% |
| XOM221021P00083000 | 2022-09-30 3:44PM EDT | 83.00 | 1.60 | 1.63 | 1.75 | +0.01 | +0.63% | 250 | 898 | 42.85% |
| XOM221021P00084000 | 2022-09-30 2:59PM EDT | 84.00 | 1.92 | 1.94 | 2.04 | +0.21 | +12.28% | 133 | 509 | 42.07% |
| XOM221021P00085000 | 2022-09-30 3:48PM EDT | 85.00 | 2.27 | 2.24 | 2.38 | +0.16 | +7.58% | 1,423 | 6,352 | 41.41% |
| XOM221021P00086000 | 2022-09-30 3:22PM EDT | 86.00 | 2.59 | 2.61 | 2.74 | +0.32 | +14.10% | 455 | 677 | 40.48% |
| XOM221021P00087000 | 2022-09-30 3:57PM EDT | 87.00 | 3.10 | 3.00 | 3.15 | +0.35 | +12.73% | 525 | 1,643 | 39.62% |
| XOM221021P00087500 | 2022-09-30 3:50PM EDT | 87.50 | 3.15 | 3.25 | 3.40 | +0.15 | +5.00% | 385 | 3,192 | 39.53% |
| XOM221021P00088000 | 2022-09-30 3:30PM EDT | 88.00 | 3.35 | 3.50 | 3.65 | +0.21 | +6.69% | 402 | 536 | 39.28% |
| XOM221021P00089000 | 2022-09-30 3:53PM EDT | 89.00 | 3.95 | 4.00 | 4.15 | +0.16 | +4.22% | 128 | 338 | 38.38% |
| XOM221021P00090000 | 2022-09-30 3:59PM EDT | 90.00 | 4.70 | 4.55 | 4.70 | +0.64 | +15.76% | 105 | 9,769 | 37.45% |
| XOM221021P00091000 | 2022-09-28 3:31PM EDT | 91.00 | 4.50 | 5.15 | 5.40 | 0.00 | - | 34 | 217 | 37.82% |
| XOM221021P00092000 | 2022-09-30 2:28PM EDT | 92.00 | 5.75 | 5.80 | 6.05 | +0.29 | +5.31% | 10 | 327 | 36.96% |
| XOM221021P00092500 | 2022-09-30 2:23PM EDT | 92.50 | 5.99 | 6.20 | 6.40 | +0.19 | +3.28% | 14 | 6,546 | 36.62% |
| XOM221021P00093000 | 2022-09-30 11:04AM EDT | 93.00 | 5.65 | 6.55 | 6.80 | +0.02 | +0.36% | 2 | 321 | 36.87% |
| XOM221021P00094000 | 2022-09-29 1:19PM EDT | 94.00 | 6.40 | 7.30 | 7.55 | 0.00 | - | 15 | 79 | 36.13% |
| XOM221021P00095000 | 2022-09-30 3:02PM EDT | 95.00 | 7.87 | 8.00 | 8.40 | +0.67 | +9.31% | 14 | 17,794 | 36.50% |
| XOM221021P00096000 | 2022-09-30 2:36PM EDT | 96.00 | 8.75 | 8.85 | 9.30 | +0.97 | +12.47% | 1 | 48 | 37.35% |
| XOM221021P00097000 | 2022-09-28 3:54PM EDT | 97.00 | 9.18 | 9.75 | 10.10 | +0.65 | +7.62% | 2 | 25 | 35.55% |
| XOM221021P00097500 | 2022-09-30 3:56PM EDT | 97.50 | 10.41 | 10.20 | 10.55 | +0.46 | +4.62% | 1,003 | 8,140 | 35.50% |
| XOM221021P00098000 | 2022-09-28 2:18PM EDT | 98.00 | 10.32 | 10.45 | 11.30 | 0.00 | - | 21 | 53 | 42.63% |
| XOM221021P00099000 | 2022-09-28 3:11PM EDT | 99.00 | 10.70 | 11.35 | 12.25 | 0.00 | - | 2 | 20 | 43.99% |
| XOM221021P00100000 | 2022-09-30 2:09PM EDT | 100.00 | 12.12 | 12.40 | 12.95 | +0.41 | +3.50% | 1 | 4,469 | 38.18% |
| XOM221021P00101000 | 2022-09-20 9:51AM EDT | 101.00 | 9.40 | 12.15 | 14.20 | 0.00 | - | - | 16 | 47.51% |
| XOM221021P00102000 | 2022-09-26 10:28AM EDT | 102.00 | 16.18 | 14.25 | 14.90 | 0.00 | - | 6 | 24 | 40.43% |
| XOM221021P00103000 | 2022-09-22 10:14AM EDT | 103.00 | 11.90 | 15.15 | 16.05 | 0.00 | - | - | 3 | 47.71% |
| XOM221021P00104000 | 2022-09-21 2:34PM EDT | 104.00 | 11.85 | 16.30 | 16.85 | 0.00 | - | - | 12 | 41.99% |
| XOM221021P00105000 | 2022-09-27 11:56AM EDT | 105.00 | 19.32 | 17.15 | 18.00 | 0.00 | - | 1 | 496 | 50.10% |
| XOM221021P00110000 | 2022-09-23 12:26PM EDT | 110.00 | 24.64 | 22.20 | 23.00 | 0.00 | - | 2 | 19 | 59.47% |
| XOM221021P00115000 | 2022-09-26 1:12PM EDT | 115.00 | 30.55 | 26.95 | 28.15 | 0.00 | - | 10 | 0 | 73.97% |
| XOM221021P00120000 | 2022-09-13 10:51AM EDT | 120.00 | 23.70 | 32.25 | 33.25 | 0.00 | - | 1 | 0 | 58.98% |
| XOM221021P00125000 | 2022-09-21 11:13AM EDT | 125.00 | 32.90 | 37.25 | 38.25 | 0.00 | - | 1 | 0 | 65.23% |
| XOM221021P00130000 | 2022-09-13 3:42PM EDT | 130.00 | 34.65 | 42.25 | 43.15 | 0.00 | - | 2 | 0 | 59.38% |
| XOM221021P00135000 | 2022-07-15 10:00AM EDT | 135.00 | 51.15 | 40.85 | 41.40 | 0.00 | - | 11 | 0 | 0.00% |
| XOM221021P00150000 | 2022-06-13 10:10AM EDT | 150.00 | 54.80 | 65.65 | 66.45 | 0.00 | - | - | 5 | 197.58% |
© 2022 Yahoo. All rights reserved.
