Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616C00040000 | 2023-01-04 9:31AM EST | 40.00 | 65.00 | 75.05 | 75.70 | 0.00 | - | 6 | 7 | 68.75% |
| XOM230616C00042500 | 2022-11-23 10:28AM EST | 42.50 | 70.90 | 66.10 | 66.75 | 0.00 | - | 2 | 2 | 0.00% |
| XOM230616C00045000 | 2023-01-25 10:48AM EST | 45.00 | 67.75 | 70.15 | 70.75 | 0.00 | - | 1 | 2 | 66.80% |
| XOM230616C00047500 | 2023-01-25 10:49AM EST | 47.50 | 65.30 | 67.75 | 68.05 | 0.00 | - | - | 1 | 0.00% |
| XOM230616C00050000 | 2023-01-24 1:11PM EST | 50.00 | 62.95 | 65.05 | 65.50 | 0.00 | - | 1 | 49 | 0.00% |
| XOM230616C00055000 | 2022-12-12 3:31PM EST | 55.00 | 51.60 | 56.25 | 56.80 | 0.00 | - | 51 | 43 | 0.00% |
| XOM230616C00060000 | 2022-11-11 3:45PM EST | 60.00 | 54.28 | 44.05 | 44.75 | 0.00 | - | 51 | 43 | 0.00% |
| XOM230616C00065000 | 2023-01-25 3:42PM EST | 65.00 | 48.15 | 50.20 | 50.60 | 0.00 | - | 1 | 231 | 0.00% |
| XOM230616C00070000 | 2023-01-30 2:59PM EST | 70.00 | 43.60 | 45.40 | 45.65 | 0.00 | - | 15 | 649 | 25.00% |
| XOM230616C00072500 | 2023-01-27 3:13PM EST | 72.50 | 43.90 | 42.90 | 43.15 | 0.00 | - | 4 | 1,134 | 23.44% |
| XOM230616C00075000 | 2023-01-25 3:41PM EST | 75.00 | 38.31 | 40.35 | 41.00 | 0.00 | - | 25 | 628 | 39.99% |
| XOM230616C00077500 | 2023-01-24 1:00PM EST | 77.50 | 35.70 | 38.05 | 38.35 | 0.00 | - | 5 | 344 | 33.89% |
| XOM230616C00080000 | 2023-01-31 10:37AM EST | 80.00 | 36.15 | 35.70 | 36.00 | -0.32 | -0.88% | 1 | 1,590 | 34.86% |
| XOM230616C00082500 | 2023-01-30 1:01PM EST | 82.50 | 31.73 | 33.20 | 33.65 | 0.00 | - | 10 | 742 | 34.82% |
| XOM230616C00085000 | 2023-01-31 11:42AM EST | 85.00 | 30.99 | 30.95 | 31.25 | +1.18 | +3.96% | 6 | 918 | 33.59% |
| XOM230616C00087500 | 2023-01-30 10:27AM EST | 87.50 | 28.10 | 28.60 | 29.00 | 0.00 | - | 5 | 426 | 33.77% |
| XOM230616C00090000 | 2023-01-31 10:49AM EST | 90.00 | 26.98 | 26.40 | 26.65 | +2.03 | +8.14% | 144 | 1,835 | 32.47% |
| XOM230616C00092500 | 2023-01-30 11:27AM EST | 92.50 | 23.45 | 24.25 | 24.50 | 0.00 | - | 1 | 1,452 | 32.52% |
| XOM230616C00095000 | 2023-01-31 12:26PM EST | 95.00 | 22.38 | 22.05 | 22.25 | +1.63 | +7.86% | 17 | 1,997 | 31.37% |
| XOM230616C00097500 | 2023-01-31 10:54AM EST | 97.50 | 20.48 | 19.95 | 20.20 | -0.97 | -4.52% | 4 | 2,107 | 31.15% |
| XOM230616C00100000 | 2023-01-31 11:42AM EST | 100.00 | 17.90 | 17.90 | 18.15 | +1.30 | +7.83% | 26 | 3,880 | 30.49% |
| XOM230616C00105000 | 2023-01-31 12:30PM EST | 105.00 | 14.60 | 14.15 | 14.50 | +1.64 | +12.65% | 23 | 4,155 | 30.05% |
| XOM230616C00110000 | 2023-01-31 12:59PM EST | 110.00 | 10.90 | 10.85 | 10.95 | +1.15 | +11.79% | 369 | 6,825 | 28.33% |
| XOM230616C00115000 | 2023-01-31 12:55PM EST | 115.00 | 8.05 | 7.90 | 8.05 | +1.05 | +15.00% | 347 | 8,674 | 27.42% |
| XOM230616C00120000 | 2023-01-31 1:01PM EST | 120.00 | 5.55 | 5.50 | 5.60 | +0.80 | +16.84% | 62 | 7,402 | 26.34% |
| XOM230616C00125000 | 2023-01-31 12:20PM EST | 125.00 | 3.70 | 3.60 | 3.75 | +0.56 | +17.83% | 109 | 10,401 | 25.60% |
| XOM230616C00130000 | 2023-01-31 12:51PM EST | 130.00 | 2.28 | 2.28 | 2.35 | +0.37 | +19.37% | 208 | 5,558 | 24.77% |
| XOM230616C00135000 | 2023-01-31 12:15PM EST | 135.00 | 1.33 | 1.35 | 1.42 | +0.16 | +13.68% | 26 | 2,814 | 24.22% |
| XOM230616C00140000 | 2023-01-31 11:05AM EST | 140.00 | 0.85 | 0.77 | 0.81 | +0.16 | +23.19% | 3 | 2,553 | 23.68% |
| XOM230616C00145000 | 2023-01-31 12:40PM EST | 145.00 | 0.46 | 0.42 | 0.46 | +0.09 | +24.32% | 3 | 1,180 | 23.46% |
| XOM230616C00150000 | 2023-01-31 10:54AM EST | 150.00 | 0.28 | 0.18 | 0.28 | +0.06 | +27.27% | 10 | 1,393 | 23.73% |
| XOM230616C00155000 | 2023-01-31 9:30AM EST | 155.00 | 0.13 | 0.07 | 0.17 | 0.00 | - | 1 | 3,775 | 23.98% |
| XOM230616C00160000 | 2023-01-26 12:00PM EST | 160.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 435 | 25.10% |
| XOM230616C00165000 | 2023-01-26 2:10PM EST | 165.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 57 | 555 | 26.42% |
| XOM230616C00170000 | 2023-01-31 11:12AM EST | 170.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 480 | 27.54% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616P00040000 | 2023-01-30 2:17PM EST | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 338 | 64.84% |
| XOM230616P00042500 | 2023-01-27 3:13PM EST | 42.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 10 | 246 | 64.65% |
| XOM230616P00045000 | 2023-01-27 3:11PM EST | 45.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 652 | 56.64% |
| XOM230616P00047500 | 2023-01-23 10:56AM EST | 47.50 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 90 | 55.47% |
| XOM230616P00050000 | 2023-01-23 12:12PM EST | 50.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 8 | 205 | 53.91% |
| XOM230616P00055000 | 2023-01-30 12:25PM EST | 55.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 2,045 | 50.39% |
| XOM230616P00060000 | 2023-01-31 10:25AM EST | 60.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 1 | 2,259 | 46.88% |
| XOM230616P00065000 | 2023-01-27 2:16PM EST | 65.00 | 0.12 | 0.08 | 0.19 | 0.00 | - | 2 | 3,693 | 46.29% |
| XOM230616P00070000 | 2023-01-30 3:56PM EST | 70.00 | 0.26 | 0.17 | 0.26 | 0.00 | - | 10 | 6,642 | 43.12% |
| XOM230616P00072500 | 2023-01-31 11:36AM EST | 72.50 | 0.29 | 0.22 | 0.29 | -0.01 | -3.33% | 1 | 913 | 41.21% |
| XOM230616P00075000 | 2023-01-31 9:40AM EST | 75.00 | 0.35 | 0.24 | 0.35 | -0.03 | -7.89% | 20 | 3,670 | 39.97% |
| XOM230616P00077500 | 2023-01-30 9:54AM EST | 77.50 | 0.40 | 0.32 | 0.45 | 0.00 | - | 3 | 2,537 | 39.23% |
| XOM230616P00080000 | 2023-01-31 9:57AM EST | 80.00 | 0.58 | 0.44 | 0.48 | +0.03 | +5.45% | 7 | 7,199 | 37.09% |
| XOM230616P00082500 | 2023-01-30 2:48PM EST | 82.50 | 0.68 | 0.55 | 0.58 | 0.00 | - | 2 | 1,973 | 35.94% |
| XOM230616P00085000 | 2023-01-31 11:23AM EST | 85.00 | 0.70 | 0.70 | 0.74 | -0.20 | -22.22% | 8 | 2,734 | 35.27% |
| XOM230616P00087500 | 2023-01-31 11:32AM EST | 87.50 | 0.91 | 0.87 | 0.93 | -0.17 | -15.74% | 36 | 2,887 | 34.55% |
| XOM230616P00090000 | 2023-01-31 12:18PM EST | 90.00 | 1.14 | 1.09 | 1.16 | -0.24 | -17.39% | 111 | 4,162 | 33.84% |
| XOM230616P00092500 | 2023-01-31 10:53AM EST | 92.50 | 1.41 | 1.36 | 1.48 | -0.27 | -16.07% | 1 | 2,727 | 33.46% |
| XOM230616P00095000 | 2023-01-31 11:43AM EST | 95.00 | 1.75 | 1.69 | 1.79 | -0.32 | -15.46% | 87 | 3,185 | 32.61% |
| XOM230616P00097500 | 2023-01-31 12:33PM EST | 97.50 | 2.08 | 2.09 | 2.16 | -0.45 | -17.79% | 1 | 2,886 | 31.78% |
| XOM230616P00100000 | 2023-01-31 12:44PM EST | 100.00 | 2.63 | 2.51 | 2.64 | -0.43 | -14.05% | 154 | 6,931 | 31.20% |
| XOM230616P00105000 | 2023-01-31 1:04PM EST | 105.00 | 3.80 | 3.75 | 3.80 | -0.65 | -14.61% | 1,075 | 8,485 | 29.83% |
| XOM230616P00110000 | 2023-01-31 12:45PM EST | 110.00 | 5.40 | 5.30 | 5.45 | -0.80 | -12.90% | 145 | 7,504 | 28.90% |
| XOM230616P00115000 | 2023-01-31 11:42AM EST | 115.00 | 7.50 | 7.40 | 7.50 | -1.00 | -11.76% | 156 | 7,745 | 27.78% |
| XOM230616P00120000 | 2023-01-31 10:44AM EST | 120.00 | 10.05 | 10.00 | 10.15 | -1.25 | -11.06% | 22 | 882 | 27.06% |
| XOM230616P00125000 | 2023-01-31 10:34AM EST | 125.00 | 13.25 | 13.05 | 13.25 | -1.10 | -7.67% | 3 | 1,025 | 26.18% |
| XOM230616P00130000 | 2023-01-30 11:48AM EST | 130.00 | 18.05 | 16.65 | 16.95 | 0.00 | - | 2 | 445 | 25.88% |
| XOM230616P00135000 | 2023-01-26 9:36AM EST | 135.00 | 21.40 | 20.85 | 21.05 | 0.00 | - | 4 | 784 | 25.75% |
| XOM230616P00140000 | 2023-01-27 3:38PM EST | 140.00 | 24.55 | 25.35 | 25.70 | 0.00 | - | 8 | 220 | 27.37% |
| XOM230616P00145000 | 2023-01-17 11:10AM EST | 145.00 | 32.19 | 30.15 | 30.70 | 0.00 | - | 1 | 27 | 30.66% |
| XOM230616P00150000 | 2023-01-18 3:37PM EST | 150.00 | 39.55 | 35.15 | 35.55 | 0.00 | - | 5 | 88 | 32.69% |
| XOM230616P00155000 | 2023-01-03 1:43PM EST | 155.00 | 48.70 | 40.20 | 40.60 | 0.00 | - | 2 | 1 | 35.93% |
| XOM230616P00160000 | 2023-01-25 3:59PM EST | 160.00 | 47.25 | 45.10 | 45.70 | 0.00 | - | 2 | 15 | 39.40% |
| XOM230616P00165000 | 2023-01-20 10:56AM EST | 165.00 | 53.90 | 50.00 | 50.55 | 0.00 | - | 4 | 8 | 40.81% |
| XOM230616P00170000 | 2023-01-31 12:33PM EST | 170.00 | 55.00 | 54.85 | 55.60 | -1.90 | -3.34% | 4 | 477 | 43.68% |
© 2023 Yahoo. All rights reserved.
