Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230421C00042500 | 2023-01-19 2:46PM EST | 42.50 | 69.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM230421C00045000 | 2022-12-14 2:51PM EST | 45.00 | 61.60 | 68.05 | 68.75 | 0.00 | - | - | 20 | 0.00% |
| XOM230421C00047500 | 2022-10-27 1:54PM EST | 47.50 | 60.55 | 65.80 | 66.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230421C00055000 | 2023-01-09 2:35PM EST | 55.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM230421C00060000 | 2023-01-24 2:56PM EST | 60.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOM230421C00065000 | 2022-11-04 9:58AM EST | 65.00 | 48.02 | 45.35 | 45.80 | 0.00 | - | 35 | 24 | 0.00% |
| XOM230421C00070000 | 2023-01-26 12:28PM EST | 70.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230421C00075000 | 2023-01-25 10:39AM EST | 75.00 | 37.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM230421C00077500 | 2022-12-30 11:40AM EST | 77.50 | 32.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230421C00080000 | 2023-01-26 1:30PM EST | 80.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230421C00082500 | 2023-01-24 2:39PM EST | 82.50 | 31.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM230421C00085000 | 2023-01-26 2:25PM EST | 85.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM230421C00087500 | 2023-01-19 11:30AM EST | 87.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM230421C00090000 | 2023-01-26 1:16PM EST | 90.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| XOM230421C00092500 | 2023-01-26 3:27PM EST | 92.50 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230421C00095000 | 2023-01-26 12:15PM EST | 95.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM230421C00097500 | 2023-01-26 2:59PM EST | 97.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230421C00100000 | 2023-01-26 3:29PM EST | 100.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| XOM230421C00105000 | 2023-01-26 3:59PM EST | 105.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| XOM230421C00110000 | 2023-01-26 3:58PM EST | 110.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| XOM230421C00115000 | 2023-01-26 3:59PM EST | 115.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 0.00% |
| XOM230421C00120000 | 2023-01-26 3:59PM EST | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,758 | 0 | 0.78% |
| XOM230421C00125000 | 2023-01-26 3:53PM EST | 125.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 3.13% |
| XOM230421C00130000 | 2023-01-26 3:59PM EST | 130.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 6.25% |
| XOM230421C00135000 | 2023-01-26 3:58PM EST | 135.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| XOM230421C00140000 | 2023-01-26 2:18PM EST | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM230421C00145000 | 2023-01-26 9:39AM EST | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM230421C00150000 | 2023-01-26 3:00PM EST | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| XOM230421C00155000 | 2023-01-26 1:18PM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOM230421C00160000 | 2023-01-06 3:49PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM230421C00165000 | 2022-12-20 9:45AM EST | 165.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 90 | 32.03% |
| XOM230421C00170000 | 2023-01-24 11:19AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230421P00042500 | 2023-01-17 12:06PM EST | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| XOM230421P00045000 | 2023-01-18 12:21PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM230421P00047500 | 2023-01-17 2:29PM EST | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM230421P00050000 | 2023-01-17 3:32PM EST | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM230421P00055000 | 2023-01-24 3:23PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM230421P00060000 | 2023-01-26 2:12PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| XOM230421P00065000 | 2023-01-18 3:08PM EST | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM230421P00070000 | 2023-01-26 2:12PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| XOM230421P00075000 | 2023-01-26 1:22PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XOM230421P00077500 | 2023-01-26 1:22PM EST | 77.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XOM230421P00080000 | 2023-01-26 1:08PM EST | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| XOM230421P00082500 | 2023-01-26 2:31PM EST | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XOM230421P00085000 | 2023-01-26 1:18PM EST | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM230421P00087500 | 2023-01-25 2:36PM EST | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| XOM230421P00090000 | 2023-01-26 2:31PM EST | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| XOM230421P00092500 | 2023-01-26 3:05PM EST | 92.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOM230421P00095000 | 2023-01-26 3:50PM EST | 95.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| XOM230421P00097500 | 2023-01-26 3:26PM EST | 97.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| XOM230421P00100000 | 2023-01-26 3:30PM EST | 100.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| XOM230421P00105000 | 2023-01-26 3:58PM EST | 105.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 6.25% |
| XOM230421P00110000 | 2023-01-26 3:59PM EST | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 3.13% |
| XOM230421P00115000 | 2023-01-26 3:41PM EST | 115.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 1.56% |
| XOM230421P00120000 | 2023-01-26 3:52PM EST | 120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| XOM230421P00125000 | 2023-01-26 2:52PM EST | 125.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XOM230421P00130000 | 2023-01-26 1:45PM EST | 130.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM230421P00135000 | 2023-01-26 11:43AM EST | 135.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230421P00140000 | 2023-01-24 10:45AM EST | 140.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230421P00145000 | 2023-01-20 10:54AM EST | 145.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230421P00150000 | 2023-01-18 10:12AM EST | 150.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230421P00155000 | 2023-01-19 2:48PM EST | 155.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230421P00160000 | 2023-01-20 10:54AM EST | 160.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230421P00165000 | 2023-01-23 12:56PM EST | 165.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230421P00170000 | 2023-01-26 3:53PM EST | 170.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
