Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230317C00042500 | 2023-01-20 10:37AM EST | 42.50 | 69.10 | 70.75 | 71.45 | 0.00 | - | 2 | 0 | 107.03% |
| XOM230317C00045000 | 2023-01-20 10:37AM EST | 45.00 | 66.60 | 68.20 | 68.95 | 0.00 | - | 2 | 4 | 91.41% |
| XOM230317C00050000 | 2023-01-20 3:16PM EST | 50.00 | 62.95 | 63.25 | 64.00 | 0.00 | - | 2 | 3 | 95.31% |
| XOM230317C00055000 | 2022-09-28 1:56PM EST | 55.00 | 34.10 | 55.25 | 56.20 | 0.00 | - | - | 25 | 0.00% |
| XOM230317C00060000 | 2023-01-18 9:43AM EST | 60.00 | 54.00 | 53.20 | 54.00 | 0.00 | - | 1 | 2 | 71.48% |
| XOM230317C00065000 | 2022-11-14 9:32AM EST | 65.00 | 49.60 | 43.25 | 43.70 | 0.00 | - | 4 | 15 | 0.00% |
| XOM230317C00070000 | 2023-01-30 3:17PM EST | 70.00 | 43.35 | 43.25 | 43.95 | -0.95 | -2.14% | 11 | 115 | 55.47% |
| XOM230317C00075000 | 2023-01-03 12:00PM EST | 75.00 | 32.59 | 38.30 | 39.00 | 0.00 | - | 1 | 169 | 53.52% |
| XOM230317C00077500 | 2023-01-27 3:49PM EST | 77.50 | 38.45 | 35.80 | 36.55 | 0.00 | - | 10 | 31 | 51.56% |
| XOM230317C00080000 | 2023-01-30 2:52PM EST | 80.00 | 33.74 | 33.30 | 34.00 | -2.62 | -7.21% | 23 | 359 | 60.45% |
| XOM230317C00082500 | 2023-01-30 3:16PM EST | 82.50 | 30.85 | 30.80 | 31.50 | -3.25 | -9.53% | 2 | 167 | 56.01% |
| XOM230317C00085000 | 2023-01-27 9:31AM EST | 85.00 | 31.95 | 28.30 | 29.05 | 0.00 | - | 1 | 404 | 52.88% |
| XOM230317C00087500 | 2023-01-25 3:26PM EST | 87.50 | 25.70 | 25.85 | 26.55 | 0.00 | - | 5 | 2,286 | 48.58% |
| XOM230317C00090000 | 2023-01-30 3:17PM EST | 90.00 | 23.45 | 23.50 | 23.95 | -2.89 | -10.97% | 27 | 1,085 | 42.09% |
| XOM230317C00092500 | 2023-01-30 11:27AM EST | 92.50 | 22.15 | 21.00 | 21.55 | -1.80 | -7.52% | 1 | 910 | 40.14% |
| XOM230317C00095000 | 2023-01-27 2:11PM EST | 95.00 | 21.46 | 18.60 | 19.15 | 0.00 | - | 39 | 1,767 | 37.70% |
| XOM230317C00097500 | 2023-01-30 3:06PM EST | 97.50 | 16.35 | 16.30 | 16.75 | -2.60 | -13.72% | 36 | 769 | 34.94% |
| XOM230317C00100000 | 2023-01-30 3:58PM EST | 100.00 | 14.25 | 14.15 | 14.45 | -1.96 | -12.09% | 186 | 2,992 | 33.11% |
| XOM230317C00105000 | 2023-01-30 3:36PM EST | 105.00 | 10.07 | 10.00 | 10.25 | -1.69 | -14.37% | 1,133 | 4,187 | 31.07% |
| XOM230317C00110000 | 2023-01-30 3:54PM EST | 110.00 | 6.35 | 6.45 | 6.65 | -1.85 | -22.56% | 630 | 11,153 | 29.42% |
| XOM230317C00115000 | 2023-01-30 3:59PM EST | 115.00 | 3.80 | 3.65 | 3.85 | -1.00 | -20.83% | 10,380 | 21,990 | 28.02% |
| XOM230317C00120000 | 2023-01-30 3:58PM EST | 120.00 | 1.85 | 1.85 | 1.93 | -0.66 | -26.29% | 1,076 | 41,395 | 26.76% |
| XOM230317C00125000 | 2023-01-30 3:59PM EST | 125.00 | 0.80 | 0.76 | 0.81 | -0.31 | -27.93% | 830 | 18,377 | 25.61% |
| XOM230317C00130000 | 2023-01-30 3:58PM EST | 130.00 | 0.29 | 0.27 | 0.31 | -0.20 | -40.82% | 112 | 7,769 | 25.20% |
| XOM230317C00135000 | 2023-01-30 3:28PM EST | 135.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 14 | 3,023 | 25.10% |
| XOM230317C00140000 | 2023-01-30 11:42AM EST | 140.00 | 0.06 | 0.01 | 0.05 | -0.01 | -14.29% | 11 | 2,645 | 26.17% |
| XOM230317C00145000 | 2023-01-30 2:55PM EST | 145.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 30 | 545 | 29.10% |
| XOM230317C00150000 | 2023-01-26 9:53AM EST | 150.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 140 | 1,177 | 32.62% |
| XOM230317C00155000 | 2023-01-26 10:36AM EST | 155.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 26 | 34.77% |
| XOM230317C00160000 | 2023-01-26 10:36AM EST | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 571 | 37.70% |
| XOM230317C00165000 | 2023-01-26 10:36AM EST | 165.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 108 | 45.70% |
| XOM230317C00170000 | 2023-01-30 10:46AM EST | 170.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 30 | 25 | 44.92% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230317P00042500 | 2022-12-20 3:58PM EST | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 702 | 96.88% |
| XOM230317P00045000 | 2023-01-18 12:21PM EST | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 312 | 99.61% |
| XOM230317P00047500 | 2022-12-13 2:01PM EST | 47.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 407 | 89.06% |
| XOM230317P00050000 | 2023-01-11 1:22PM EST | 50.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 958 | 89.06% |
| XOM230317P00055000 | 2023-01-11 9:45AM EST | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 622 | 76.56% |
| XOM230317P00060000 | 2023-01-11 3:34PM EST | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 101 | 3,336 | 66.41% |
| XOM230317P00065000 | 2023-01-20 10:47AM EST | 65.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 292 | 58.59% |
| XOM230317P00070000 | 2023-01-27 2:24PM EST | 70.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 596 | 53.52% |
| XOM230317P00075000 | 2023-01-27 12:09PM EST | 75.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1,000 | 2,508 | 50.78% |
| XOM230317P00077500 | 2023-01-19 2:12PM EST | 77.50 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 410 | 49.81% |
| XOM230317P00080000 | 2023-01-30 3:57PM EST | 80.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 950 | 3,122 | 47.46% |
| XOM230317P00082500 | 2023-01-30 2:46PM EST | 82.50 | 0.13 | 0.09 | 0.14 | +0.05 | +62.50% | 3 | 2,179 | 45.51% |
| XOM230317P00085000 | 2023-01-30 1:17PM EST | 85.00 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 20 | 3,318 | 43.16% |
| XOM230317P00087500 | 2023-01-30 2:46PM EST | 87.50 | 0.20 | 0.20 | 0.24 | +0.05 | +33.33% | 18 | 5,219 | 41.99% |
| XOM230317P00090000 | 2023-01-30 3:56PM EST | 90.00 | 0.29 | 0.28 | 0.29 | +0.11 | +61.11% | 109 | 9,075 | 39.60% |
| XOM230317P00092500 | 2023-01-30 2:25PM EST | 92.50 | 0.38 | 0.35 | 0.40 | +0.12 | +46.15% | 60 | 2,209 | 38.31% |
| XOM230317P00095000 | 2023-01-30 3:51PM EST | 95.00 | 0.52 | 0.50 | 0.55 | +0.15 | +40.54% | 520 | 3,074 | 37.06% |
| XOM230317P00097500 | 2023-01-30 3:34PM EST | 97.50 | 0.73 | 0.70 | 0.79 | +0.23 | +46.00% | 38 | 4,256 | 36.35% |
| XOM230317P00100000 | 2023-01-30 3:56PM EST | 100.00 | 1.04 | 0.95 | 1.03 | +0.32 | +44.44% | 2,452 | 10,556 | 34.74% |
| XOM230317P00105000 | 2023-01-30 3:59PM EST | 105.00 | 1.87 | 1.84 | 1.89 | +0.46 | +32.62% | 798 | 15,861 | 32.73% |
| XOM230317P00110000 | 2023-01-30 3:58PM EST | 110.00 | 3.35 | 3.25 | 3.40 | +0.78 | +30.35% | 3,186 | 10,369 | 31.47% |
| XOM230317P00115000 | 2023-01-30 3:58PM EST | 115.00 | 5.60 | 5.45 | 5.65 | +1.18 | +26.70% | 10,321 | 3,810 | 30.27% |
| XOM230317P00120000 | 2023-01-30 3:35PM EST | 120.00 | 8.71 | 8.50 | 8.80 | +1.64 | +23.20% | 57 | 1,362 | 29.81% |
| XOM230317P00125000 | 2023-01-30 1:18PM EST | 125.00 | 12.50 | 12.40 | 12.90 | +1.75 | +16.28% | 6 | 599 | 31.67% |
| XOM230317P00130000 | 2023-01-30 3:59PM EST | 130.00 | 17.35 | 16.95 | 17.65 | +3.87 | +28.71% | 15 | 504 | 36.57% |
| XOM230317P00135000 | 2023-01-30 1:55PM EST | 135.00 | 22.06 | 21.90 | 22.60 | +3.26 | +17.34% | 20 | 574 | 42.43% |
| XOM230317P00140000 | 2023-01-26 2:13PM EST | 140.00 | 23.60 | 26.80 | 27.60 | 0.00 | - | 1 | 35 | 48.32% |
| XOM230317P00145000 | 2023-01-23 3:52PM EST | 145.00 | 32.58 | 31.70 | 32.60 | 0.00 | - | 12 | 416 | 53.81% |
| XOM230317P00150000 | 2023-01-23 3:06PM EST | 150.00 | 37.60 | 36.75 | 37.60 | 0.00 | - | 5 | 216 | 52.73% |
| XOM230317P00155000 | 2023-01-27 10:23AM EST | 155.00 | 38.30 | 41.75 | 42.50 | 0.00 | - | 1 | 287 | 56.42% |
| XOM230317P00160000 | 2023-01-23 3:05PM EST | 160.00 | 47.50 | 46.75 | 47.50 | 0.00 | - | 4 | 270 | 60.69% |
| XOM230317P00165000 | 2023-01-30 3:08PM EST | 165.00 | 52.26 | 51.70 | 52.55 | +4.36 | +9.10% | 8 | 636 | 64.80% |
| XOM230317P00170000 | 2023-01-30 2:36PM EST | 170.00 | 56.80 | 56.70 | 57.50 | +2.25 | +4.12% | 3 | 3,071 | 68.16% |
© 2023 Yahoo. All rights reserved.
