Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221118C00050000 | 2022-05-27 3:41PM EDT | 50.00 | 47.95 | 36.80 | 37.60 | 0.00 | - | 2 | 2 | 0.00% |
| XOM221118C00055000 | 2022-05-16 12:14AM EDT | 55.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM221118C00060000 | 2022-06-28 10:42AM EDT | 60.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| XOM221118C00065000 | 2022-06-23 3:53PM EDT | 65.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| XOM221118C00070000 | 2022-06-22 3:45PM EDT | 70.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 23 | 62 | 0.00% |
| XOM221118C00075000 | 2022-06-27 3:40PM EDT | 75.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 34 | 164 | 0.00% |
| XOM221118C00077500 | 2022-06-22 2:21PM EDT | 77.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 36 | 148 | 0.00% |
| XOM221118C00080000 | 2022-06-28 10:30AM EDT | 80.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 11 | 304 | 0.00% |
| XOM221118C00082500 | 2022-06-28 1:38PM EDT | 82.50 | 12.94 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 0.00% |
| XOM221118C00085000 | 2022-06-28 2:32PM EDT | 85.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 0.00% |
| XOM221118C00087500 | 2022-06-28 2:26PM EDT | 87.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 16 | 452 | 0.00% |
| XOM221118C00090000 | 2022-06-28 3:19PM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 87 | 814 | 0.00% |
| XOM221118C00092500 | 2022-06-28 3:25PM EDT | 92.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 1,501 | 0.39% |
| XOM221118C00095000 | 2022-06-28 3:27PM EDT | 95.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| XOM221118C00097500 | 2022-06-28 3:44PM EDT | 97.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 503 | 3.13% |
| XOM221118C00100000 | 2022-06-28 3:59PM EDT | 100.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 416 | 14,030 | 3.13% |
| XOM221118C00105000 | 2022-06-28 3:30PM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 92 | 1,742 | 6.25% |
| XOM221118C00110000 | 2022-06-28 3:41PM EDT | 110.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 144 | 1,979 | 6.25% |
| XOM221118C00115000 | 2022-06-28 3:58PM EDT | 115.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM221118C00120000 | 2022-06-28 3:40PM EDT | 120.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 37 | 4,330 | 12.50% |
| XOM221118C00125000 | 2022-06-28 3:25PM EDT | 125.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XOM221118C00130000 | 2022-06-28 11:26AM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 373 | 12.50% |
| XOM221118C00135000 | 2022-06-28 12:01PM EDT | 135.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 99 | 320 | 12.50% |
| XOM221118C00140000 | 2022-06-28 10:12AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM221118C00145000 | 2022-06-24 12:11PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| XOM221118C00150000 | 2022-06-28 1:17PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 12.50% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221118P00042500 | 2022-06-21 11:09AM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| XOM221118P00045000 | 2022-06-23 2:16PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 46 | 25.00% |
| XOM221118P00047500 | 2022-06-22 11:45AM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| XOM221118P00050000 | 2022-06-28 10:28AM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 152 | 267 | 25.00% |
| XOM221118P00055000 | 2022-06-28 10:31AM EDT | 55.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 697 | 800 | 12.50% |
| XOM221118P00060000 | 2022-06-28 3:53PM EDT | 60.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XOM221118P00065000 | 2022-06-28 3:54PM EDT | 65.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 39 | 2,335 | 12.50% |
| XOM221118P00070000 | 2022-06-28 2:55PM EDT | 70.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 36 | 2,109 | 12.50% |
| XOM221118P00075000 | 2022-06-28 3:36PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 3,084 | 6.25% |
| XOM221118P00077500 | 2022-06-28 3:40PM EDT | 77.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 710 | 6.25% |
| XOM221118P00080000 | 2022-06-28 3:17PM EDT | 80.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 39 | 1,026 | 6.25% |
| XOM221118P00082500 | 2022-06-28 11:40AM EDT | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 973 | 3.13% |
| XOM221118P00085000 | 2022-06-28 10:56AM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,644 | 3.13% |
| XOM221118P00087500 | 2022-06-28 2:20PM EDT | 87.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 29 | 3,194 | 1.56% |
| XOM221118P00090000 | 2022-06-28 2:31PM EDT | 90.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 30 | 895 | 0.78% |
| XOM221118P00092500 | 2022-06-28 12:47PM EDT | 92.50 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| XOM221118P00095000 | 2022-06-27 3:20PM EDT | 95.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 55 | 389 | 0.00% |
| XOM221118P00097500 | 2022-06-28 3:44PM EDT | 97.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 9 | 268 | 0.00% |
| XOM221118P00100000 | 2022-06-28 9:59AM EDT | 100.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 0.00% |
| XOM221118P00105000 | 2022-06-21 12:57PM EDT | 105.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 15 | 402 | 0.00% |
| XOM221118P00110000 | 2022-06-15 1:49PM EDT | 110.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 15 | 246 | 0.00% |
| XOM221118P00115000 | 2022-06-13 10:56AM EDT | 115.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| XOM221118P00120000 | 2022-06-22 9:51AM EDT | 120.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| XOM221118P00125000 | 2022-06-17 12:18PM EDT | 125.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 26 | 15 | 0.00% |
| XOM221118P00130000 | 2022-06-23 9:52AM EDT | 130.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XOM221118P00150000 | 2022-06-22 2:22PM EDT | 150.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 36 | 29 | 0.00% |
© 2022 Yahoo. All rights reserved.
