Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616C00040000 | 2022-10-04 9:55AM EDT | 40.00 | 53.60 | 55.00 | 55.90 | +2.15 | +4.18% | 1 | 3 | 50.10% |
| XOM230616C00042500 | 2022-10-03 1:48PM EDT | 42.50 | 48.90 | 52.50 | 53.55 | 0.00 | - | 7 | 9 | 61.18% |
| XOM230616C00045000 | 2022-10-03 1:02PM EDT | 45.00 | 46.15 | 50.05 | 51.10 | 0.00 | - | 3 | 3 | 58.15% |
| XOM230616C00050000 | 2022-09-27 11:53AM EDT | 50.00 | 36.45 | 45.30 | 46.25 | 0.00 | - | 4 | 73 | 53.03% |
| XOM230616C00055000 | 2022-09-30 12:21PM EDT | 55.00 | 34.53 | 40.45 | 41.45 | 0.00 | - | 1 | 101 | 48.57% |
| XOM230616C00060000 | 2022-09-27 1:11PM EDT | 60.00 | 27.58 | 36.05 | 36.65 | 0.00 | - | 1 | 94 | 44.07% |
| XOM230616C00065000 | 2022-10-04 3:47PM EDT | 65.00 | 31.75 | 31.70 | 32.30 | +2.48 | +8.47% | 43 | 168 | 42.75% |
| XOM230616C00070000 | 2022-10-04 1:15PM EDT | 70.00 | 27.16 | 27.60 | 28.25 | +2.36 | +9.52% | 4 | 422 | 42.04% |
| XOM230616C00072500 | 2022-10-04 10:01AM EDT | 72.50 | 24.36 | 25.70 | 26.25 | +5.79 | +31.18% | 2 | 467 | 41.32% |
| XOM230616C00075000 | 2022-10-04 11:46AM EDT | 75.00 | 23.39 | 23.85 | 24.30 | +1.89 | +8.79% | 1 | 369 | 40.58% |
| XOM230616C00077500 | 2022-10-04 12:59PM EDT | 77.50 | 21.60 | 21.95 | 22.40 | +2.02 | +10.32% | 5 | 211 | 39.80% |
| XOM230616C00080000 | 2022-10-03 3:57PM EDT | 80.00 | 17.95 | 20.35 | 20.70 | 0.00 | - | 20 | 1,644 | 39.58% |
| XOM230616C00082500 | 2022-10-04 3:00PM EDT | 82.50 | 18.60 | 18.60 | 19.00 | +4.28 | +29.89% | 35 | 528 | 39.04% |
| XOM230616C00085000 | 2022-10-04 10:01AM EDT | 85.00 | 15.90 | 17.05 | 17.40 | +1.40 | +9.66% | 1 | 1,016 | 38.61% |
| XOM230616C00087500 | 2022-10-03 3:41PM EDT | 87.50 | 13.75 | 15.50 | 16.00 | 0.00 | - | 13 | 377 | 38.60% |
| XOM230616C00090000 | 2022-10-04 3:55PM EDT | 90.00 | 14.27 | 14.10 | 14.45 | +2.19 | +18.13% | 4 | 1,742 | 37.79% |
| XOM230616C00092500 | 2022-10-03 3:54PM EDT | 92.50 | 10.94 | 12.70 | 13.20 | 0.00 | - | 36 | 1,343 | 37.72% |
| XOM230616C00095000 | 2022-10-04 3:30PM EDT | 95.00 | 11.26 | 11.50 | 11.85 | +1.30 | +13.05% | 40 | 1,535 | 37.07% |
| XOM230616C00097500 | 2022-10-04 3:58PM EDT | 97.50 | 10.45 | 10.40 | 10.65 | +1.60 | +18.08% | 29 | 2,263 | 36.63% |
| XOM230616C00100000 | 2022-10-04 3:54PM EDT | 100.00 | 9.40 | 9.30 | 9.65 | +1.66 | +21.45% | 220 | 2,551 | 36.59% |
| XOM230616C00105000 | 2022-10-04 3:12PM EDT | 105.00 | 7.25 | 7.35 | 7.80 | +1.40 | +23.93% | 65 | 2,497 | 36.23% |
| XOM230616C00110000 | 2022-10-04 3:57PM EDT | 110.00 | 5.90 | 5.90 | 6.10 | +1.25 | +26.88% | 91 | 4,075 | 35.43% |
| XOM230616C00115000 | 2022-10-04 10:16AM EDT | 115.00 | 4.15 | 4.55 | 4.80 | +0.80 | +23.88% | 60 | 4,121 | 35.06% |
| XOM230616C00120000 | 2022-10-04 3:13PM EDT | 120.00 | 3.45 | 3.55 | 3.75 | +0.65 | +23.21% | 28 | 2,481 | 34.76% |
| XOM230616C00125000 | 2022-10-04 3:48PM EDT | 125.00 | 2.69 | 2.72 | 2.89 | +0.57 | +26.89% | 116 | 2,246 | 34.42% |
| XOM230616C00130000 | 2022-10-04 3:54PM EDT | 130.00 | 2.12 | 2.09 | 2.24 | +0.60 | +39.47% | 125 | 1,013 | 34.28% |
| XOM230616C00135000 | 2022-10-04 11:33AM EDT | 135.00 | 1.54 | 1.60 | 1.73 | +0.38 | +32.76% | 2 | 483 | 34.17% |
| XOM230616C00140000 | 2022-10-04 10:48AM EDT | 140.00 | 1.10 | 1.20 | 1.34 | +0.15 | +15.79% | 16 | 612 | 34.13% |
| XOM230616C00145000 | 2022-10-03 3:05PM EDT | 145.00 | 0.71 | 0.92 | 1.04 | 0.00 | - | 11 | 419 | 34.13% |
| XOM230616C00150000 | 2022-10-03 1:02PM EDT | 150.00 | 0.52 | 0.70 | 0.81 | 0.00 | - | 1 | 288 | 34.18% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616P00040000 | 2022-10-04 2:01PM EDT | 40.00 | 0.33 | 0.31 | 0.44 | -0.19 | -36.54% | 1 | 129 | 56.64% |
| XOM230616P00042500 | 2022-09-23 10:01AM EDT | 42.50 | 0.63 | 0.40 | 0.54 | 0.00 | - | 1 | 76 | 55.27% |
| XOM230616P00045000 | 2022-09-26 2:41PM EDT | 45.00 | 0.96 | 0.52 | 0.61 | 0.00 | - | 1 | 1,593 | 53.69% |
| XOM230616P00047500 | 2022-09-26 1:29PM EDT | 47.50 | 1.12 | 0.64 | 0.75 | 0.00 | - | 2 | 68 | 52.49% |
| XOM230616P00050000 | 2022-09-30 3:36PM EDT | 50.00 | 1.17 | 0.78 | 0.89 | 0.00 | - | 5 | 146 | 51.15% |
| XOM230616P00055000 | 2022-09-26 11:13AM EDT | 55.00 | 1.80 | 1.12 | 1.19 | 0.00 | - | 2 | 673 | 48.72% |
| XOM230616P00060000 | 2022-10-04 3:51PM EDT | 60.00 | 1.66 | 1.60 | 1.66 | -0.32 | -16.16% | 41 | 870 | 46.48% |
| XOM230616P00065000 | 2022-10-04 3:41PM EDT | 65.00 | 2.29 | 2.20 | 2.29 | -0.34 | -12.93% | 44 | 2,039 | 44.53% |
| XOM230616P00070000 | 2022-10-04 3:35PM EDT | 70.00 | 3.15 | 3.00 | 3.10 | -0.35 | -10.00% | 31 | 1,076 | 42.72% |
| XOM230616P00072500 | 2022-10-04 2:32PM EDT | 72.50 | 3.60 | 3.50 | 3.60 | -0.80 | -18.18% | 46 | 490 | 41.94% |
| XOM230616P00075000 | 2022-10-04 3:10PM EDT | 75.00 | 4.20 | 4.05 | 4.20 | -0.75 | -15.15% | 32 | 2,537 | 41.38% |
| XOM230616P00077500 | 2022-09-30 3:42PM EDT | 77.50 | 6.60 | 4.70 | 4.80 | 0.00 | - | 11 | 1,933 | 40.55% |
| XOM230616P00080000 | 2022-10-03 10:27AM EDT | 80.00 | 6.65 | 5.30 | 5.50 | 0.00 | - | 11 | 6,821 | 39.87% |
| XOM230616P00082500 | 2022-10-04 12:49PM EDT | 82.50 | 6.42 | 6.15 | 6.40 | -0.98 | -13.24% | 4 | 1,403 | 39.71% |
| XOM230616P00085000 | 2022-10-04 1:29PM EDT | 85.00 | 7.35 | 7.00 | 7.25 | -1.59 | -17.79% | 53 | 1,707 | 39.06% |
| XOM230616P00087500 | 2022-10-04 12:08PM EDT | 87.50 | 8.30 | 7.95 | 8.15 | -0.90 | -9.78% | 6 | 1,173 | 38.34% |
| XOM230616P00090000 | 2022-10-04 3:54PM EDT | 90.00 | 9.06 | 9.00 | 9.15 | -1.29 | -12.46% | 123 | 1,951 | 37.71% |
| XOM230616P00092500 | 2022-10-04 3:27PM EDT | 92.50 | 10.40 | 10.10 | 10.40 | -1.05 | -9.17% | 29 | 1,627 | 37.65% |
| XOM230616P00095000 | 2022-10-04 12:43PM EDT | 95.00 | 11.65 | 11.25 | 11.50 | -1.30 | -10.04% | 13 | 2,238 | 36.83% |
| XOM230616P00097500 | 2022-10-04 12:35PM EDT | 97.50 | 12.65 | 12.55 | 12.80 | -2.15 | -14.53% | 10 | 1,613 | 36.41% |
| XOM230616P00100000 | 2022-10-04 11:54AM EDT | 100.00 | 14.10 | 13.85 | 14.20 | -5.52 | -28.13% | 2 | 2,726 | 36.04% |
| XOM230616P00105000 | 2022-10-04 2:38PM EDT | 105.00 | 17.30 | 16.85 | 17.30 | -2.68 | -13.41% | 14 | 427 | 35.52% |
| XOM230616P00110000 | 2022-09-27 11:40AM EDT | 110.00 | 27.12 | 20.15 | 20.70 | 0.00 | - | 2 | 2,251 | 35.02% |
| XOM230616P00115000 | 2022-10-04 11:49AM EDT | 115.00 | 24.67 | 23.85 | 24.35 | -6.64 | -21.21% | 10 | 177 | 34.44% |
| XOM230616P00120000 | 2022-10-04 11:53AM EDT | 120.00 | 28.55 | 27.70 | 28.25 | -0.95 | -3.22% | 1 | 48 | 33.89% |
| XOM230616P00125000 | 2022-09-27 11:42AM EDT | 125.00 | 40.21 | 31.90 | 32.45 | 0.00 | - | 2 | 873 | 33.72% |
| XOM230616P00130000 | 2022-10-04 11:53AM EDT | 130.00 | 37.15 | 36.20 | 36.80 | -7.83 | -17.41% | 1 | 22 | 33.47% |
| XOM230616P00135000 | 2022-09-27 11:41AM EDT | 135.00 | 49.80 | 40.85 | 41.35 | 0.00 | - | 4 | 4 | 33.59% |
| XOM230616P00140000 | 2022-09-27 11:40AM EDT | 140.00 | 54.60 | 45.45 | 46.05 | 0.00 | - | - | 4 | 34.06% |
| XOM230616P00145000 | 2022-09-27 11:40AM EDT | 145.00 | 59.45 | 50.25 | 50.80 | 0.00 | - | - | 1 | 34.44% |
| XOM230616P00150000 | 2022-09-27 11:42AM EDT | 150.00 | 64.28 | 55.10 | 55.65 | 0.00 | - | - | 2 | 35.23% |
© 2022 Yahoo. All rights reserved.
