Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221118C00042500 | 2022-08-24 10:17AM EDT | 42.50 | 56.50 | 43.30 | 43.55 | 0.00 | - | 1 | 3 | 0.00% |
| XOM221118C00050000 | 2022-09-23 2:11PM EDT | 50.00 | 35.78 | 37.20 | 38.00 | 0.00 | - | 2 | 7 | 84.57% |
| XOM221118C00055000 | 2022-09-26 12:23PM EDT | 55.00 | 30.28 | 32.25 | 33.05 | 0.00 | - | 20 | 20 | 74.07% |
| XOM221118C00060000 | 2022-09-26 11:26AM EDT | 60.00 | 25.72 | 27.35 | 28.20 | 0.00 | - | 2 | 12 | 66.31% |
| XOM221118C00065000 | 2022-09-27 12:36PM EDT | 65.00 | 21.40 | 22.65 | 23.55 | 0.00 | - | 11 | 112 | 62.26% |
| XOM221118C00070000 | 2022-09-30 11:54AM EDT | 70.00 | 19.65 | 18.05 | 18.85 | +1.45 | +7.97% | 8 | 215 | 55.86% |
| XOM221118C00075000 | 2022-09-30 10:13AM EDT | 75.00 | 14.80 | 13.70 | 14.20 | -0.74 | -4.76% | 11 | 301 | 52.39% |
| XOM221118C00077500 | 2022-09-30 1:47PM EDT | 77.50 | 12.51 | 11.75 | 12.15 | +0.16 | +1.30% | 22 | 472 | 50.05% |
| XOM221118C00080000 | 2022-09-30 1:43PM EDT | 80.00 | 9.96 | 9.80 | 10.15 | -0.99 | -9.04% | 16 | 672 | 47.30% |
| XOM221118C00082500 | 2022-09-30 1:47PM EDT | 82.50 | 8.66 | 8.05 | 8.30 | -0.64 | -6.88% | 12 | 999 | 44.92% |
| XOM221118C00085000 | 2022-09-30 3:52PM EDT | 85.00 | 6.65 | 6.45 | 6.70 | -0.51 | -7.12% | 174 | 2,396 | 43.46% |
| XOM221118C00087500 | 2022-09-30 3:47PM EDT | 87.50 | 5.20 | 5.05 | 5.25 | -0.73 | -12.31% | 242 | 1,353 | 41.87% |
| XOM221118C00090000 | 2022-09-30 3:58PM EDT | 90.00 | 3.90 | 3.90 | 4.05 | -0.73 | -15.77% | 321 | 4,690 | 40.83% |
| XOM221118C00092500 | 2022-09-30 2:47PM EDT | 92.50 | 3.00 | 2.85 | 3.05 | -0.59 | -16.43% | 158 | 3,309 | 39.93% |
| XOM221118C00095000 | 2022-09-30 3:55PM EDT | 95.00 | 2.12 | 2.06 | 2.27 | -0.47 | -18.15% | 342 | 8,938 | 39.40% |
| XOM221118C00097500 | 2022-09-30 3:47PM EDT | 97.50 | 1.59 | 1.45 | 1.62 | -0.29 | -15.43% | 297 | 3,950 | 38.60% |
| XOM221118C00100000 | 2022-09-30 3:59PM EDT | 100.00 | 1.05 | 1.01 | 1.12 | -0.33 | -23.91% | 205 | 16,936 | 37.82% |
| XOM221118C00105000 | 2022-09-30 2:48PM EDT | 105.00 | 0.50 | 0.44 | 0.54 | -0.18 | -26.47% | 174 | 16,041 | 37.40% |
| XOM221118C00110000 | 2022-09-30 2:24PM EDT | 110.00 | 0.23 | 0.20 | 0.27 | -0.10 | -30.30% | 41 | 9,560 | 37.84% |
| XOM221118C00115000 | 2022-09-30 3:09PM EDT | 115.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 13 | 4,926 | 38.18% |
| XOM221118C00120000 | 2022-09-30 1:09PM EDT | 120.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 2 | 7,652 | 39.26% |
| XOM221118C00125000 | 2022-09-30 3:53PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 300 | 3,404 | 41.60% |
| XOM221118C00130000 | 2022-09-30 1:48PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 747 | 42.97% |
| XOM221118C00135000 | 2022-09-30 1:14PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 454 | 46.48% |
| XOM221118C00140000 | 2022-09-23 9:32AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 722 | 49.61% |
| XOM221118C00145000 | 2022-09-19 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 567 | 52.73% |
| XOM221118C00150000 | 2022-09-09 12:04PM EDT | 150.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 711 | 52.34% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221118P00042500 | 2022-09-28 3:37PM EDT | 42.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 300 | 184 | 79.69% |
| XOM221118P00045000 | 2022-09-30 10:06AM EDT | 45.00 | 0.03 | 0.02 | 0.09 | -0.05 | -62.50% | 1 | 202 | 76.95% |
| XOM221118P00047500 | 2022-09-23 3:44PM EDT | 47.50 | 0.13 | 0.03 | 0.11 | 0.00 | - | 65 | 180 | 73.44% |
| XOM221118P00050000 | 2022-09-28 11:06AM EDT | 50.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 1 | 667 | 71.29% |
| XOM221118P00055000 | 2022-09-30 3:56PM EDT | 55.00 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 6 | 908 | 65.72% |
| XOM221118P00060000 | 2022-09-30 12:53PM EDT | 60.00 | 0.28 | 0.28 | 0.34 | -0.04 | -12.50% | 21 | 3,526 | 60.99% |
| XOM221118P00065000 | 2022-09-30 3:37PM EDT | 65.00 | 0.53 | 0.51 | 0.59 | -0.01 | -1.85% | 16 | 11,311 | 56.79% |
| XOM221118P00070000 | 2022-09-30 3:11PM EDT | 70.00 | 0.92 | 0.90 | 0.98 | -0.01 | -1.08% | 183 | 7,696 | 52.61% |
| XOM221118P00075000 | 2022-09-30 3:59PM EDT | 75.00 | 1.64 | 1.58 | 1.64 | +0.17 | +11.56% | 383 | 12,553 | 49.44% |
| XOM221118P00077500 | 2022-09-30 3:42PM EDT | 77.50 | 2.01 | 2.04 | 2.15 | +0.11 | +5.79% | 226 | 2,034 | 48.10% |
| XOM221118P00080000 | 2022-09-30 3:55PM EDT | 80.00 | 2.70 | 2.63 | 2.78 | +0.22 | +8.87% | 385 | 2,844 | 46.75% |
| XOM221118P00082500 | 2022-09-30 3:59PM EDT | 82.50 | 3.50 | 3.40 | 3.55 | +0.37 | +11.82% | 554 | 2,215 | 45.44% |
| XOM221118P00085000 | 2022-09-30 3:48PM EDT | 85.00 | 4.35 | 4.35 | 4.50 | +0.28 | +6.88% | 525 | 6,794 | 44.36% |
| XOM221118P00087500 | 2022-09-30 3:56PM EDT | 87.50 | 5.58 | 5.45 | 5.65 | +0.58 | +11.60% | 350 | 5,611 | 43.53% |
| XOM221118P00090000 | 2022-09-30 3:37PM EDT | 90.00 | 6.75 | 6.75 | 7.05 | +0.45 | +7.14% | 169 | 5,120 | 43.29% |
| XOM221118P00092500 | 2022-09-30 3:15PM EDT | 92.50 | 8.40 | 8.15 | 8.60 | +0.50 | +6.33% | 88 | 3,480 | 42.90% |
| XOM221118P00095000 | 2022-09-30 3:58PM EDT | 95.00 | 10.20 | 10.05 | 10.35 | +0.65 | +6.81% | 11 | 2,406 | 42.85% |
| XOM221118P00097500 | 2022-09-30 3:56PM EDT | 97.50 | 12.06 | 11.90 | 12.25 | -0.14 | -1.15% | 7 | 1,308 | 42.90% |
| XOM221118P00100000 | 2022-09-30 3:53PM EDT | 100.00 | 13.95 | 13.80 | 14.40 | +1.25 | +9.84% | 18 | 1,144 | 44.34% |
| XOM221118P00105000 | 2022-09-30 3:52PM EDT | 105.00 | 18.35 | 17.75 | 19.50 | +1.20 | +7.00% | 4 | 2,826 | 54.27% |
| XOM221118P00110000 | 2022-09-30 12:16PM EDT | 110.00 | 22.10 | 22.70 | 24.05 | -0.17 | -0.76% | 1 | 1,126 | 56.71% |
| XOM221118P00115000 | 2022-09-30 10:19AM EDT | 115.00 | 27.34 | 27.80 | 28.50 | +9.14 | +50.22% | 1 | 100 | 55.32% |
| XOM221118P00120000 | 2022-08-30 3:42PM EDT | 120.00 | 24.40 | 32.00 | 32.35 | 0.00 | - | 25 | 93 | 0.00% |
| XOM221118P00125000 | 2022-09-06 12:00PM EDT | 125.00 | 29.85 | 37.65 | 38.40 | 0.00 | - | 7 | 47 | 55.71% |
| XOM221118P00130000 | 2022-09-29 10:15AM EDT | 130.00 | 43.30 | 42.45 | 43.35 | 0.00 | - | 31 | 71 | 55.76% |
| XOM221118P00140000 | 2022-08-30 11:26AM EDT | 140.00 | 43.75 | 51.60 | 52.00 | 0.00 | - | 8 | 17 | 0.00% |
| XOM221118P00145000 | 2022-09-27 1:06PM EDT | 145.00 | 59.80 | 57.20 | 58.40 | 0.00 | - | 42 | 40 | 61.91% |
| XOM221118P00150000 | 2022-09-27 11:22AM EDT | 150.00 | 63.95 | 62.50 | 63.25 | 0.00 | - | 70 | 72 | 70.22% |
© 2022 Yahoo. All rights reserved.
