Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 96.93 | 0.00 | - | 1 | 5 | 17.50 | 0.01 | 0.00 | - | 1 | 2,285 |
| 90.80 | 0.00 | - | 26 | 44 | 20.00 | 0.01 | 0.00 | - | 10 | 654 |
| 91.50 | 0.00 | - | 6 | 7 | 22.50 | 0.02 | 0.00 | - | 15 | 668 |
| 88.50 | 0.00 | - | 4 | 128 | 25.00 | 0.02 | 0.00 | - | 115 | 1,117 |
| 86.48 | 0.00 | - | 4 | 15 | 27.50 | 0.06 | 0.00 | - | 1 | 1,229 |
| 83.92 | 0.00 | - | 1 | 31 | 30.00 | 0.01 | 0.00 | - | 28 | 10,127 |
| 81.75 | 0.00 | - | 10 | 49 | 32.50 | 0.01 | 0.00 | - | 4 | 4,094 |
| 76.10 | 0.00 | - | 2 | 115 | 35.00 | 0.02 | 0.00 | - | 1 | 4,765 |
| 73.45 | 0.00 | - | 11 | 77 | 37.50 | 0.01 | 0.00 | - | 70 | 7,117 |
| 74.00 | 0.00 | - | 3 | 100 | 40.00 | 0.02 | 0.00 | - | 2 | 3,579 |
| 69.40 | 0.00 | - | 3 | 116 | 42.50 | 0.03 | 0.00 | - | 95 | 3,575 |
| 69.20 | 0.00 | - | 10 | 147 | 45.00 | 0.03 | 0.00 | - | 1 | 10,849 |
| 63.40 | 0.00 | - | 2 | 107 | 47.50 | 0.02 | 0.00 | - | 5 | 11,118 |
| 57.00 | -0.10 | -0.18% | 6 | 365 | 50.00 | 0.01 | 0.00 | - | 74 | 8,811 |
| 62.18 | 0.00 | - | 64 | 110 | 52.50 | 0.03 | 0.00 | - | 43 | 5,204 |
| 48.74 | 0.00 | - | 12 | 406 | 55.00 | 0.01 | 0.00 | - | 1 | 8,460 |
| 47.15 | 0.00 | - | 5 | 358 | 57.50 | 0.03 | 0.00 | - | 2 | 5,783 |
| 50.82 | 0.00 | - | 2 | 775 | 60.00 | 0.04 | 0.00 | - | 66 | 17,279 |
| 51.95 | 0.00 | - | 45 | 1,131 | 62.50 | 0.05 | 0.00 | - | 1 | 12,319 |
| 38.69 | 0.00 | - | 1 | 604 | 65.00 | 0.06 | -0.01 | -14.29% | 12 | 11,355 |
| 38.40 | 0.00 | - | 1 | 122 | 67.50 | 0.08 | 0.00 | - | 50 | 6,796 |
| 34.35 | 0.00 | - | 5 | 1,906 | 70.00 | 0.09 | -0.02 | -18.18% | 1 | 21,785 |
| 38.16 | 0.00 | - | 1 | 259 | 72.50 | 0.12 | -0.03 | -20.00% | 44 | 11,508 |
| 29.93 | +1.33 | +4.65% | 3 | 2,466 | 75.00 | 0.15 | -0.04 | -21.05% | 106 | 20,160 |
| 33.75 | 0.00 | - | 1 | 444 | 77.50 | 0.21 | -0.05 | -19.23% | 1 | 8,363 |
| 25.46 | +1.81 | +7.65% | 2 | 2,957 | 80.00 | 0.27 | -0.05 | -15.62% | 89 | 11,835 |
| 23.55 | +0.82 | +3.61% | 10 | 1,536 | 82.50 | 0.32 | -0.07 | -17.95% | 5 | 3,473 |
| 20.20 | +1.43 | +7.62% | 27 | 40,198 | 85.00 | 0.44 | -0.08 | -15.38% | 163 | 28,179 |
| 20.40 | 0.00 | - | 1 | 3,815 | 87.50 | 0.56 | -0.15 | -21.13% | 28 | 3,181 |
| 15.50 | +0.40 | +2.65% | 23 | 9,233 | 90.00 | 0.82 | -0.16 | -16.33% | 233 | 18,506 |
| 13.65 | +0.95 | +7.48% | 11 | 4,755 | 92.50 | 1.15 | -0.15 | -11.54% | 118 | 4,400 |
| 10.92 | -0.08 | -0.73% | 13 | 14,038 | 95.00 | 1.49 | -0.22 | -12.87% | 631 | 11,886 |
| 9.20 | +0.39 | +4.43% | 19 | 5,159 | 97.50 | 2.08 | -0.26 | -11.11% | 162 | 5,136 |
| 7.65 | +0.37 | +5.08% | 109 | 13,291 | 100.00 | 2.72 | -0.31 | -10.23% | 9,660 | 42,805 |
| 4.56 | +0.21 | +4.83% | 1,959 | 13,254 | 105.00 | 4.75 | -0.30 | -5.94% | 1,909 | 18,554 |
| 2.47 | +0.14 | +6.01% | 762 | 37,469 | 110.00 | 7.55 | -0.55 | -6.79% | 378 | 26,308 |
| 1.19 | +0.08 | +7.21% | 1,653 | 17,619 | 115.00 | 11.80 | -0.25 | -2.07% | 52 | 5,033 |
| 0.55 | +0.03 | +5.77% | 349 | 41,602 | 120.00 | 15.40 | -1.53 | -9.04% | 2 | 926 |
| 0.24 | -0.01 | -4.00% | 698 | 10,027 | 125.00 | 21.20 | 0.00 | - | 86 | 137 |
| 0.14 | +0.01 | +7.69% | 913 | 26,846 | 130.00 | 26.30 | 0.00 | - | 717 | 150 |
| 0.08 | +0.03 | +60.00% | 37 | 2,788 | 135.00 | 28.85 | 0.00 | - | 1 | 0 |
| 0.06 | +0.02 | +50.00% | 156 | 1,415 | 140.00 | 30.00 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 1 | 3,024 | 145.00 | 39.65 | 0.00 | - | 7 | 8 |
| 0.03 | 0.00 | - | 27 | 4,672 | 150.00 | 43.91 | 0.00 | - | 1 | 16 |
| 0.02 | 0.00 | - | 2 | 56 | 155.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 146 | 1,760 | 160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 103 | 165.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 86 | 170.00 | 60.30 | 0.00 | - | - | 1 |
© 2022 Yahoo. All rights reserved.
