XOM - Exxon Mobil Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616C00040000 | 2023-05-03 9:46AM EDT | 40.00 | 68.85 | 64.90 | 65.30 | 0.00 | - | 15 | 0 | 0.00% |
| XOM230616C00042500 | 2023-06-02 10:30AM EDT | 42.50 | 62.65 | 63.10 | 63.30 | 0.00 | - | 1 | 2 | 248.44% |
| XOM230616C00045000 | 2023-02-10 4:49PM EDT | 45.00 | 74.20 | 62.85 | 63.50 | 0.00 | - | 3 | 0 | 410.16% |
| XOM230616C00047500 | 2023-05-17 2:11PM EDT | 47.50 | 57.65 | 58.20 | 58.35 | 0.00 | - | 1 | 1 | 232.81% |
| XOM230616C00050000 | 2023-05-15 2:35PM EDT | 50.00 | 55.50 | 55.65 | 55.80 | 0.00 | - | 2 | 2 | 211.72% |
| XOM230616C00055000 | 2023-02-10 3:45PM EDT | 55.00 | 64.15 | 52.95 | 53.60 | 0.00 | - | 90 | 0 | 331.84% |
| XOM230616C00060000 | 2023-05-19 11:02AM EDT | 60.00 | 47.21 | 45.60 | 45.80 | 0.00 | - | 3 | 0 | 161.33% |
| XOM230616C00065000 | 2023-05-16 1:36PM EDT | 65.00 | 37.91 | 40.65 | 40.80 | 0.00 | - | 1 | 11 | 143.95% |
| XOM230616C00070000 | 2023-06-05 3:56PM EDT | 70.00 | 35.60 | 35.70 | 35.85 | 0.00 | - | 6 | 100 | 129.30% |
| XOM230616C00072500 | 2023-05-25 12:56PM EDT | 72.50 | 33.90 | 33.20 | 33.35 | 0.00 | - | 10 | 11 | 119.73% |
| XOM230616C00075000 | 2023-05-23 3:21PM EDT | 75.00 | 31.90 | 30.60 | 30.85 | 0.00 | - | 4 | 16 | 106.25% |
| XOM230616C00077500 | 2023-05-30 3:18PM EDT | 77.50 | 26.40 | 28.20 | 28.45 | 0.00 | - | 16 | 106 | 104.88% |
| XOM230616C00080000 | 2023-06-05 11:35AM EDT | 80.00 | 25.52 | 25.70 | 25.85 | 0.00 | - | 20 | 31 | 92.58% |
| XOM230616C00082500 | 2023-05-22 1:14PM EDT | 82.50 | 24.00 | 23.20 | 23.40 | 0.00 | - | 3 | 61 | 85.55% |
| XOM230616C00085000 | 2023-06-05 12:09PM EDT | 85.00 | 21.15 | 20.65 | 20.80 | 0.00 | - | 1 | 28 | 72.27% |
| XOM230616C00087500 | 2023-05-18 9:38AM EDT | 87.50 | 17.80 | 18.15 | 18.45 | 0.00 | - | 1 | 9 | 68.46% |
| XOM230616C00090000 | 2023-06-06 12:11PM EDT | 90.00 | 15.93 | 15.80 | 15.95 | +0.16 | +1.01% | 20 | 231 | 63.38% |
| XOM230616C00092500 | 2023-06-02 2:52PM EDT | 92.50 | 13.56 | 13.30 | 13.45 | 0.00 | - | 4 | 1,165 | 54.74% |
| XOM230616C00095000 | 2023-06-06 10:34AM EDT | 95.00 | 11.24 | 10.85 | 11.00 | +0.34 | +3.12% | 3 | 1,951 | 50.10% |
| XOM230616C00096000 | 2023-06-05 9:57AM EDT | 96.00 | 10.92 | 9.75 | 9.90 | 0.00 | - | 1 | 19 | 43.41% |
| XOM230616C00097000 | 2023-06-05 10:07AM EDT | 97.00 | 9.60 | 8.90 | 9.05 | 0.00 | - | 13 | 41 | 44.04% |
| XOM230616C00097500 | 2023-06-05 3:38PM EDT | 97.50 | 7.40 | 8.45 | 8.50 | -0.92 | -11.06% | 3 | 2,115 | 40.87% |
| XOM230616C00098000 | 2023-06-05 9:35AM EDT | 98.00 | 9.40 | 7.90 | 8.10 | 0.00 | - | 2 | 70 | 41.50% |
| XOM230616C00099000 | 2023-06-06 9:41AM EDT | 99.00 | 6.40 | 6.90 | 7.05 | -1.17 | -15.46% | 3 | 31 | 36.43% |
| XOM230616C00100000 | 2023-06-06 1:04PM EDT | 100.00 | 6.15 | 6.00 | 6.15 | +0.21 | +3.54% | 75 | 5,894 | 34.67% |
| XOM230616C00101000 | 2023-06-06 11:56AM EDT | 101.00 | 5.26 | 5.15 | 5.30 | -0.43 | -7.56% | 21 | 133 | 33.45% |
| XOM230616C00102000 | 2023-06-06 10:48AM EDT | 102.00 | 4.66 | 4.35 | 4.50 | +0.16 | +3.56% | 7 | 350 | 32.42% |
| XOM230616C00103000 | 2023-06-06 12:03PM EDT | 103.00 | 3.55 | 3.50 | 3.65 | -0.25 | -6.58% | 120 | 527 | 29.93% |
| XOM230616C00104000 | 2023-06-06 1:25PM EDT | 104.00 | 2.83 | 2.82 | 2.87 | +0.03 | +1.07% | 129 | 559 | 27.83% |
| XOM230616C00105000 | 2023-06-06 1:22PM EDT | 105.00 | 2.29 | 2.25 | 2.27 | +0.01 | +0.44% | 726 | 11,464 | 27.42% |
| XOM230616C00106000 | 2023-06-06 1:23PM EDT | 106.00 | 1.69 | 1.68 | 1.69 | -0.06 | -3.43% | 267 | 1,689 | 26.22% |
| XOM230616C00107000 | 2023-06-06 1:28PM EDT | 107.00 | 1.23 | 1.22 | 1.24 | 0.00 | - | 212 | 1,057 | 25.66% |
| XOM230616C00108000 | 2023-06-06 1:24PM EDT | 108.00 | 0.85 | 0.86 | 0.88 | -0.05 | -5.56% | 600 | 2,920 | 25.20% |
| XOM230616C00109000 | 2023-06-06 1:26PM EDT | 109.00 | 0.57 | 0.57 | 0.61 | -0.06 | -9.52% | 111 | 2,374 | 24.95% |
| XOM230616C00110000 | 2023-06-06 1:23PM EDT | 110.00 | 0.40 | 0.38 | 0.41 | -0.04 | -9.09% | 1,278 | 30,168 | 24.76% |
| XOM230616C00111000 | 2023-06-06 12:10PM EDT | 111.00 | 0.28 | 0.25 | 0.27 | -0.03 | -9.68% | 23 | 658 | 24.66% |
| XOM230616C00112000 | 2023-06-06 12:59PM EDT | 112.00 | 0.19 | 0.16 | 0.18 | -0.02 | -9.52% | 39 | 730 | 24.90% |
| XOM230616C00113000 | 2023-06-06 12:55PM EDT | 113.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 98 | 325 | 25.59% |
| XOM230616C00114000 | 2023-06-06 1:10PM EDT | 114.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 32 | 2,790 | 26.17% |
| XOM230616C00115000 | 2023-06-06 1:25PM EDT | 115.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 114 | 19,987 | 27.15% |
| XOM230616C00116000 | 2023-06-05 3:45PM EDT | 116.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 589 | 27.74% |
| XOM230616C00117000 | 2023-06-06 12:33PM EDT | 117.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 636 | 28.91% |
| XOM230616C00118000 | 2023-06-06 9:35AM EDT | 118.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 5 | 79 | 29.69% |
| XOM230616C00119000 | 2023-06-06 11:41AM EDT | 119.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 101 | 521 | 31.45% |
| XOM230616C00120000 | 2023-06-06 1:26PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 46 | 17,573 | 33.20% |
| XOM230616C00125000 | 2023-06-06 1:11PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 58 | 23,447 | 40.23% |
| XOM230616C00130000 | 2023-06-05 1:00PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 18,406 | 44.53% |
| XOM230616C00135000 | 2023-06-02 10:52AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 11,307 | 51.56% |
| XOM230616C00140000 | 2023-05-30 3:50PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7,485 | 54.69% |
| XOM230616C00145000 | 2023-05-12 2:29PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,184 | 64.84% |
| XOM230616C00150000 | 2023-05-19 2:17PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,893 | 65.63% |
| XOM230616C00155000 | 2023-05-08 11:03AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,376 | 71.88% |
| XOM230616C00160000 | 2023-05-04 3:41PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 671 | 82.81% |
| XOM230616C00165000 | 2023-04-04 9:32AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 647 | 87.50% |
| XOM230616C00170000 | 2023-04-05 2:40PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,106 | 93.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616P00040000 | 2023-04-26 10:00AM EDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 22 | 360 | 214.84% |
| XOM230616P00042500 | 2023-03-01 3:28PM EDT | 42.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 246 | 195.31% |
| XOM230616P00045000 | 2023-04-26 10:47AM EDT | 45.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 639 | 190.63% |
| XOM230616P00047500 | 2023-03-14 2:45PM EDT | 47.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 109 | 178.91% |
| XOM230616P00050000 | 2023-05-11 2:07PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,073 | 146.88% |
| XOM230616P00055000 | 2023-05-24 12:18PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 2,029 | 139.06% |
| XOM230616P00060000 | 2023-05-05 10:27AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,443 | 118.75% |
| XOM230616P00065000 | 2023-05-17 3:24PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,905 | 93.75% |
| XOM230616P00070000 | 2023-06-01 2:15PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 7,484 | 88.28% |
| XOM230616P00072500 | 2023-05-12 1:04PM EDT | 72.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 914 | 78.13% |
| XOM230616P00075000 | 2023-06-05 2:57PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,439 | 71.88% |
| XOM230616P00077500 | 2023-06-01 9:56AM EDT | 77.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 3,013 | 65.63% |
| XOM230616P00080000 | 2023-06-05 1:50PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 7,821 | 63.67% |
| XOM230616P00082500 | 2023-06-02 3:47PM EDT | 82.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 4,158 | 57.03% |
| XOM230616P00085000 | 2023-06-06 9:53AM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 2,940 | 50.78% |
| XOM230616P00087500 | 2023-06-05 2:53PM EDT | 87.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 3,110 | 47.27% |
| XOM230616P00090000 | 2023-06-06 1:25PM EDT | 90.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 31 | 7,019 | 42.58% |
| XOM230616P00092500 | 2023-06-06 11:08AM EDT | 92.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 4 | 3,753 | 38.48% |
| XOM230616P00095000 | 2023-06-06 1:19PM EDT | 95.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 118 | 6,951 | 34.77% |
| XOM230616P00096000 | 2023-06-05 12:19PM EDT | 96.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 68 | 217 | 33.11% |
| XOM230616P00097000 | 2023-06-06 11:23AM EDT | 97.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 5 | 2,872 | 31.15% |
| XOM230616P00097500 | 2023-06-06 1:20PM EDT | 97.50 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 55 | 13,199 | 30.47% |
| XOM230616P00098000 | 2023-06-06 12:55PM EDT | 98.00 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 8 | 544 | 29.79% |
| XOM230616P00099000 | 2023-06-06 12:04PM EDT | 99.00 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 31 | 644 | 28.32% |
| XOM230616P00100000 | 2023-06-06 1:25PM EDT | 100.00 | 0.32 | 0.29 | 0.31 | -0.09 | -21.95% | 283 | 23,622 | 27.25% |
| XOM230616P00101000 | 2023-06-06 1:23PM EDT | 101.00 | 0.40 | 0.40 | 0.42 | -0.16 | -28.57% | 42 | 824 | 26.22% |
| XOM230616P00102000 | 2023-06-06 12:57PM EDT | 102.00 | 0.56 | 0.54 | 0.58 | -0.18 | -24.32% | 40 | 1,066 | 25.39% |
| XOM230616P00103000 | 2023-06-06 1:16PM EDT | 103.00 | 0.70 | 0.75 | 0.79 | -0.28 | -28.57% | 252 | 1,478 | 24.56% |
| XOM230616P00104000 | 2023-06-06 1:27PM EDT | 104.00 | 1.05 | 1.02 | 1.04 | -0.25 | -19.23% | 141 | 894 | 23.34% |
| XOM230616P00105000 | 2023-06-06 1:16PM EDT | 105.00 | 1.28 | 1.37 | 1.40 | -0.42 | -24.71% | 937 | 26,298 | 22.61% |
| XOM230616P00106000 | 2023-06-06 1:04PM EDT | 106.00 | 1.83 | 1.86 | 1.88 | -0.20 | -9.85% | 77 | 2,978 | 22.24% |
| XOM230616P00107000 | 2023-06-06 1:25PM EDT | 107.00 | 2.43 | 2.38 | 2.42 | -0.13 | -5.08% | 70 | 620 | 21.34% |
| XOM230616P00108000 | 2023-06-06 1:25PM EDT | 108.00 | 3.10 | 3.00 | 3.10 | -0.30 | -8.82% | 62 | 382 | 21.05% |
| XOM230616P00109000 | 2023-06-05 2:34PM EDT | 109.00 | 3.53 | 3.70 | 3.80 | -0.42 | -10.63% | 17 | 443 | 19.34% |
| XOM230616P00110000 | 2023-06-06 1:20PM EDT | 110.00 | 4.50 | 4.55 | 4.65 | -0.38 | -7.79% | 44 | 13,122 | 18.85% |
| XOM230616P00111000 | 2023-06-05 1:46PM EDT | 111.00 | 6.25 | 5.45 | 5.55 | +0.78 | +14.26% | 3 | 119 | 17.77% |
| XOM230616P00112000 | 2023-06-05 12:18PM EDT | 112.00 | 6.15 | 6.25 | 6.45 | 0.00 | - | 2 | 344 | 0.00% |
| XOM230616P00113000 | 2023-06-06 10:41AM EDT | 113.00 | 7.40 | 7.30 | 7.40 | 0.00 | - | 6 | 8 | 0.00% |
| XOM230616P00114000 | 2023-06-06 10:26AM EDT | 114.00 | 8.40 | 8.25 | 8.40 | +0.50 | +6.33% | 1 | 5 | 0.00% |
| XOM230616P00115000 | 2023-06-06 9:46AM EDT | 115.00 | 9.15 | 9.25 | 9.40 | +0.90 | +10.91% | 14 | 5,165 | 0.00% |
| XOM230616P00116000 | 2023-06-05 9:46AM EDT | 116.00 | 8.95 | 10.35 | 10.55 | 0.00 | - | 3 | 4 | 29.49% |
| XOM230616P00117000 | 2023-06-02 11:36AM EDT | 117.00 | 11.65 | 11.35 | 11.50 | 0.00 | - | 2 | 0 | 26.17% |
| XOM230616P00118000 | 2023-05-24 1:34PM EDT | 118.00 | 10.65 | 12.35 | 12.55 | 0.00 | - | - | 0 | 33.79% |
| XOM230616P00119000 | 2023-05-25 9:54AM EDT | 119.00 | 13.70 | 13.30 | 13.50 | 0.00 | - | - | 0 | 30.08% |
| XOM230616P00120000 | 2023-06-05 9:33AM EDT | 120.00 | 12.70 | 14.25 | 14.55 | 0.00 | - | 1 | 59 | 37.89% |
| XOM230616P00125000 | 2023-05-23 12:35PM EDT | 125.00 | 17.30 | 19.30 | 19.45 | 0.00 | - | 1 | 2 | 0.00% |
| XOM230616P00130000 | 2023-05-25 2:00PM EDT | 130.00 | 23.65 | 24.25 | 24.40 | 0.00 | - | 1 | 1 | 0.00% |
| XOM230616P00135000 | 2023-05-30 2:46PM EDT | 135.00 | 31.40 | 29.25 | 29.40 | 0.00 | - | 10 | 15 | 0.00% |
| XOM230616P00140000 | 2023-06-05 3:46PM EDT | 140.00 | 34.55 | 34.20 | 34.40 | 0.00 | - | 10 | 29 | 0.00% |
| XOM230616P00145000 | 2023-05-31 3:48PM EDT | 145.00 | 42.52 | 39.35 | 39.50 | 0.00 | - | 29 | 0 | 69.53% |
| XOM230616P00150000 | 2023-05-30 2:46PM EDT | 150.00 | 46.40 | 44.35 | 44.50 | 0.00 | - | 3 | 2 | 76.56% |
| XOM230616P00155000 | 2023-04-17 2:03PM EDT | 155.00 | 40.75 | 50.00 | 50.45 | 0.00 | - | 1 | 0 | 139.84% |
| XOM230616P00160000 | 2023-04-21 2:29PM EDT | 160.00 | 44.15 | 53.45 | 54.05 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230616P00165000 | 2023-04-17 1:40PM EDT | 165.00 | 50.25 | 60.00 | 60.50 | 0.00 | - | 3 | 0 | 157.67% |
| XOM230616P00170000 | 2023-04-26 10:37AM EDT | 170.00 | 54.85 | 63.60 | 63.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.