Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616C00042500 | 2022-05-11 3:48PM EDT | 42.50 | 44.35 | 57.60 | 58.95 | 0.00 | - | 3 | 2 | 126.26% |
| XOM230616C00045000 | 2022-06-07 9:54AM EDT | 45.00 | 57.00 | 43.95 | 44.90 | 0.00 | - | 1 | 2 | 46.66% |
| XOM230616C00050000 | 2022-06-16 11:44AM EDT | 50.00 | 42.76 | 39.20 | 40.30 | 0.00 | - | 4 | 7 | 44.52% |
| XOM230616C00055000 | 2022-06-27 2:21PM EDT | 55.00 | 35.00 | 34.90 | 35.40 | +0.37 | +1.07% | 28 | 16 | 39.28% |
| XOM230616C00060000 | 2022-06-23 3:37PM EDT | 60.00 | 27.60 | 30.55 | 31.15 | 0.00 | - | 15 | 29 | 38.53% |
| XOM230616C00065000 | 2022-06-23 12:05PM EDT | 65.00 | 22.85 | 26.65 | 27.10 | 0.00 | - | 7 | 42 | 37.59% |
| XOM230616C00070000 | 2022-06-27 12:06PM EDT | 70.00 | 23.00 | 22.80 | 23.30 | +1.45 | +6.73% | 3 | 325 | 36.63% |
| XOM230616C00072500 | 2022-06-23 1:53PM EDT | 72.50 | 17.95 | 21.10 | 21.75 | 0.00 | - | 5 | 25 | 37.10% |
| XOM230616C00075000 | 2022-06-24 3:56PM EDT | 75.00 | 17.84 | 19.45 | 20.10 | 0.00 | - | 8 | 119 | 36.83% |
| XOM230616C00077500 | 2022-06-27 10:18AM EDT | 77.50 | 17.85 | 17.90 | 18.35 | +1.10 | +6.57% | 6 | 158 | 35.97% |
| XOM230616C00080000 | 2022-06-27 10:23AM EDT | 80.00 | 16.45 | 16.45 | 16.85 | +0.81 | +5.18% | 6 | 1,218 | 35.71% |
| XOM230616C00082500 | 2022-06-24 2:26PM EDT | 82.50 | 14.15 | 15.00 | 15.45 | 0.00 | - | 1 | 356 | 35.50% |
| XOM230616C00085000 | 2022-06-27 1:20PM EDT | 85.00 | 13.80 | 13.75 | 14.10 | +0.95 | +7.39% | 11 | 592 | 35.21% |
| XOM230616C00087500 | 2022-06-24 11:46AM EDT | 87.50 | 12.25 | 12.50 | 12.85 | 0.00 | - | 2 | 291 | 34.97% |
| XOM230616C00090000 | 2022-06-27 3:29PM EDT | 90.00 | 11.70 | 11.35 | 11.70 | +2.30 | +24.47% | 10 | 692 | 34.79% |
| XOM230616C00092500 | 2022-06-27 3:38PM EDT | 92.50 | 10.65 | 10.35 | 10.65 | +2.35 | +28.31% | 6 | 919 | 34.67% |
| XOM230616C00095000 | 2022-06-27 12:26PM EDT | 95.00 | 9.49 | 9.35 | 9.65 | +0.59 | +6.63% | 1 | 967 | 34.49% |
| XOM230616C00097500 | 2022-06-27 11:25AM EDT | 97.50 | 8.92 | 8.35 | 8.70 | +1.12 | +14.36% | 1 | 1,044 | 34.24% |
| XOM230616C00100000 | 2022-06-27 3:39PM EDT | 100.00 | 8.00 | 7.55 | 7.90 | +0.95 | +13.48% | 26 | 2,002 | 34.22% |
| XOM230616C00105000 | 2022-06-27 3:46PM EDT | 105.00 | 6.35 | 6.20 | 6.45 | +0.80 | +14.41% | 3 | 1,604 | 34.05% |
| XOM230616C00110000 | 2022-06-27 3:38PM EDT | 110.00 | 5.25 | 4.95 | 5.25 | +0.65 | +14.13% | 7 | 1,301 | 33.94% |
| XOM230616C00115000 | 2022-06-27 3:14PM EDT | 115.00 | 4.20 | 4.10 | 4.35 | +0.50 | +13.51% | 34 | 939 | 34.17% |
| XOM230616C00120000 | 2022-06-27 10:58AM EDT | 120.00 | 3.36 | 3.25 | 3.45 | +0.26 | +8.39% | 25 | 574 | 33.81% |
| XOM230616C00125000 | 2022-06-27 12:31PM EDT | 125.00 | 2.66 | 2.65 | 3.00 | +0.16 | +6.40% | 14 | 2,272 | 34.63% |
| XOM230616C00130000 | 2022-06-27 10:15AM EDT | 130.00 | 2.10 | 2.13 | 2.63 | +0.09 | +4.48% | 1 | 625 | 35.44% |
| XOM230616C00135000 | 2022-06-27 2:30PM EDT | 135.00 | 1.71 | 1.74 | 1.93 | +0.37 | +27.61% | 43 | 336 | 34.33% |
| XOM230616C00140000 | 2022-06-27 10:20AM EDT | 140.00 | 1.46 | 1.27 | 1.57 | +0.06 | +4.29% | 2 | 279 | 34.35% |
| XOM230616C00145000 | 2022-06-22 11:39AM EDT | 145.00 | 1.27 | 1.11 | 1.31 | 0.00 | - | 4 | 142 | 34.60% |
| XOM230616C00150000 | 2022-06-27 3:45PM EDT | 150.00 | 1.00 | 0.91 | 1.05 | +0.22 | +28.21% | 4 | 25 | 34.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616P00040000 | 2022-06-23 1:28PM EDT | 40.00 | 0.88 | 0.70 | 1.00 | 0.00 | - | 1 | 22 | 53.35% |
| XOM230616P00042500 | 2022-06-24 12:32PM EDT | 42.50 | 0.96 | 0.78 | 1.19 | 0.00 | - | 10 | 36 | 51.54% |
| XOM230616P00045000 | 2022-06-24 9:55AM EDT | 45.00 | 1.23 | 1.04 | 1.11 | 0.00 | - | 4 | 103 | 49.51% |
| XOM230616P00047500 | 2022-06-23 1:43PM EDT | 47.50 | 1.58 | 1.21 | 1.32 | 0.00 | - | 40 | 53 | 48.29% |
| XOM230616P00050000 | 2022-06-24 1:46PM EDT | 50.00 | 1.68 | 1.44 | 1.59 | 0.00 | - | 2 | 100 | 47.39% |
| XOM230616P00055000 | 2022-06-27 2:20PM EDT | 55.00 | 2.12 | 2.02 | 2.14 | -0.19 | -8.23% | 12 | 299 | 44.95% |
| XOM230616P00060000 | 2022-06-21 12:52PM EDT | 60.00 | 2.37 | 2.79 | 2.94 | 0.00 | - | 238 | 507 | 43.27% |
| XOM230616P00065000 | 2022-06-24 12:57PM EDT | 65.00 | 4.20 | 3.80 | 3.90 | 0.00 | - | 3 | 1,271 | 41.54% |
| XOM230616P00070000 | 2022-06-27 3:48PM EDT | 70.00 | 5.00 | 5.00 | 5.20 | -0.60 | -10.71% | 1 | 330 | 40.39% |
| XOM230616P00072500 | 2022-06-24 11:24AM EDT | 72.50 | 6.15 | 5.75 | 5.95 | 0.00 | - | 5 | 249 | 39.85% |
| XOM230616P00075000 | 2022-06-27 12:45PM EDT | 75.00 | 6.65 | 6.50 | 6.75 | -0.55 | -7.64% | 11 | 2,001 | 39.25% |
| XOM230616P00077500 | 2022-06-22 12:15PM EDT | 77.50 | 7.70 | 7.45 | 7.65 | 0.00 | - | 1 | 1,803 | 38.77% |
| XOM230616P00080000 | 2022-06-23 1:14PM EDT | 80.00 | 10.25 | 8.45 | 8.60 | 0.00 | - | 3 | 5,693 | 38.23% |
| XOM230616P00082500 | 2022-06-21 9:49AM EDT | 82.50 | 8.90 | 9.50 | 9.65 | 0.00 | - | 2 | 1,255 | 37.78% |
| XOM230616P00085000 | 2022-06-27 3:44PM EDT | 85.00 | 10.50 | 10.50 | 10.85 | -1.05 | -9.09% | 2 | 1,529 | 37.57% |
| XOM230616P00087500 | 2022-06-27 11:21AM EDT | 87.50 | 11.55 | 11.80 | 12.05 | -0.70 | -5.71% | 6 | 459 | 37.13% |
| XOM230616P00090000 | 2022-06-27 3:29PM EDT | 90.00 | 13.05 | 13.05 | 13.35 | -2.65 | -16.88% | 5 | 791 | 36.78% |
| XOM230616P00092500 | 2022-06-22 12:21PM EDT | 92.50 | 14.80 | 14.45 | 14.80 | 0.00 | - | 10 | 18 | 36.65% |
| XOM230616P00095000 | 2022-06-27 9:50AM EDT | 95.00 | 16.50 | 15.90 | 16.20 | 0.00 | - | 1 | 515 | 36.17% |
| XOM230616P00097500 | 2022-06-27 3:15PM EDT | 97.50 | 17.45 | 17.50 | 17.75 | -0.50 | -2.79% | 3 | 710 | 35.93% |
| XOM230616P00100000 | 2022-06-24 11:31AM EDT | 100.00 | 19.75 | 19.05 | 19.40 | 0.00 | - | 5 | 2,485 | 35.78% |
| XOM230616P00105000 | 2022-06-22 12:03PM EDT | 105.00 | 22.95 | 22.50 | 23.05 | 0.00 | - | 54 | 251 | 35.97% |
| XOM230616P00110000 | 2022-06-27 10:49AM EDT | 110.00 | 26.10 | 26.20 | 26.80 | -0.60 | -2.25% | 1 | 2,061 | 35.80% |
| XOM230616P00115000 | 2022-06-16 2:37PM EDT | 115.00 | 29.25 | 29.85 | 30.60 | 0.00 | - | 25 | 138 | 35.15% |
| XOM230616P00120000 | 2022-06-13 3:17PM EDT | 120.00 | 28.75 | 34.30 | 34.90 | 0.00 | - | 1 | 47 | 35.61% |
| XOM230616P00125000 | 2022-06-23 12:43PM EDT | 125.00 | 43.20 | 38.05 | 39.30 | 0.00 | - | 874 | 871 | 35.98% |
© 2022 Yahoo. All rights reserved.
