XOM - Exxon Mobil Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230721C00055000 | 2023-05-12 3:44PM EDT | 55.00 | 50.40 | 50.05 | 50.75 | 0.00 | - | 4 | 0 | 95.21% |
| XOM230721C00060000 | 2023-05-15 10:13AM EDT | 60.00 | 45.40 | 45.10 | 45.75 | 0.00 | - | 3 | 4 | 84.86% |
| XOM230721C00065000 | 2023-05-18 10:35AM EDT | 65.00 | 41.20 | 40.15 | 40.80 | 0.00 | - | 1 | 1 | 75.93% |
| XOM230721C00070000 | 2023-05-24 3:59PM EDT | 70.00 | 38.15 | 35.25 | 36.05 | 0.00 | - | 1 | 1 | 70.36% |
| XOM230721C00075000 | 2023-05-12 12:48PM EDT | 75.00 | 30.53 | 30.35 | 31.10 | 0.00 | - | 5 | 27 | 61.96% |
| XOM230721C00080000 | 2023-05-16 11:48AM EDT | 80.00 | 23.64 | 25.50 | 26.15 | 0.00 | - | 10 | 144 | 54.08% |
| XOM230721C00085000 | 2023-05-15 11:10AM EDT | 85.00 | 21.93 | 20.85 | 21.20 | 0.00 | - | 108 | 129 | 49.73% |
| XOM230721C00090000 | 2023-05-26 11:05AM EDT | 90.00 | 16.93 | 16.30 | 16.55 | -1.68 | -9.03% | 9 | 705 | 43.58% |
| XOM230721C00095000 | 2023-05-26 1:49PM EDT | 95.00 | 12.20 | 12.05 | 12.25 | -2.20 | -15.28% | 28 | 1,271 | 39.11% |
| XOM230721C00097500 | 2023-05-25 9:33AM EDT | 97.50 | 10.47 | 10.05 | 10.20 | 0.00 | - | 1 | 961 | 36.76% |
| XOM230721C00100000 | 2023-05-26 2:24PM EDT | 100.00 | 8.40 | 8.10 | 8.40 | -0.59 | -6.56% | 48 | 2,927 | 35.41% |
| XOM230721C00105000 | 2023-05-26 3:32PM EDT | 105.00 | 5.00 | 4.95 | 5.10 | -0.55 | -9.91% | 508 | 8,143 | 31.76% |
| XOM230721C00110000 | 2023-05-26 3:55PM EDT | 110.00 | 2.70 | 2.62 | 2.67 | -0.40 | -12.90% | 920 | 15,118 | 28.93% |
| XOM230721C00115000 | 2023-05-26 3:50PM EDT | 115.00 | 1.24 | 1.20 | 1.24 | -0.21 | -14.48% | 918 | 8,545 | 27.43% |
| XOM230721C00120000 | 2023-05-26 3:50PM EDT | 120.00 | 0.52 | 0.50 | 0.54 | -0.10 | -16.13% | 765 | 11,137 | 26.95% |
| XOM230721C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 33 | 13,407 | 27.30% |
| XOM230721C00130000 | 2023-05-26 3:30PM EDT | 130.00 | 0.11 | 0.10 | 0.16 | -0.03 | -21.43% | 40 | 5,516 | 29.74% |
| XOM230721C00135000 | 2023-05-26 10:44AM EDT | 135.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 164 | 4,074 | 29.98% |
| XOM230721C00140000 | 2023-05-26 11:56AM EDT | 140.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 9 | 2,907 | 32.13% |
| XOM230721C00145000 | 2023-05-26 9:53AM EDT | 145.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 4,312 | 34.57% |
| XOM230721C00150000 | 2023-05-19 10:52AM EDT | 150.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,148 | 41.02% |
| XOM230721C00155000 | 2023-05-11 12:05PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 445 | 39.26% |
| XOM230721C00160000 | 2023-05-01 10:52AM EDT | 160.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 383 | 43.36% |
| XOM230721C00165000 | 2023-05-19 1:31PM EDT | 165.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 431 | 49.22% |
| XOM230721C00170000 | 2023-05-23 3:47PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 415 | 48.83% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230721P00055000 | 2023-05-23 10:23AM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 625 | 66.41% |
| XOM230721P00060000 | 2023-05-26 3:28PM EDT | 60.00 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 1 | 427 | 61.91% |
| XOM230721P00065000 | 2023-05-25 10:24AM EDT | 65.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 34 | 344 | 53.32% |
| XOM230721P00070000 | 2023-05-26 11:21AM EDT | 70.00 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 1 | 921 | 49.71% |
| XOM230721P00075000 | 2023-05-24 3:32PM EDT | 75.00 | 0.13 | 0.11 | 0.19 | 0.00 | - | 1 | 612 | 46.78% |
| XOM230721P00080000 | 2023-05-26 2:30PM EDT | 80.00 | 0.24 | 0.22 | 0.28 | -0.01 | -4.00% | 2 | 1,349 | 41.94% |
| XOM230721P00085000 | 2023-05-26 3:30PM EDT | 85.00 | 0.45 | 0.43 | 0.46 | 0.00 | - | 20 | 5,399 | 38.04% |
| XOM230721P00090000 | 2023-05-26 3:34PM EDT | 90.00 | 0.80 | 0.77 | 0.83 | -0.01 | -1.23% | 335 | 3,656 | 35.08% |
| XOM230721P00095000 | 2023-05-26 3:57PM EDT | 95.00 | 1.41 | 1.39 | 1.46 | 0.00 | - | 312 | 3,876 | 32.11% |
| XOM230721P00097500 | 2023-05-26 3:57PM EDT | 97.50 | 1.86 | 1.87 | 1.92 | +0.07 | +3.91% | 144 | 4,057 | 30.62% |
| XOM230721P00100000 | 2023-05-26 3:59PM EDT | 100.00 | 2.48 | 2.48 | 2.53 | +0.07 | +2.90% | 422 | 11,630 | 29.24% |
| XOM230721P00105000 | 2023-05-26 3:55PM EDT | 105.00 | 4.18 | 4.20 | 4.30 | +0.06 | +1.46% | 738 | 9,056 | 26.61% |
| XOM230721P00110000 | 2023-05-26 3:47PM EDT | 110.00 | 6.75 | 6.85 | 6.95 | +0.30 | +4.65% | 137 | 6,695 | 23.88% |
| XOM230721P00115000 | 2023-05-26 2:32PM EDT | 115.00 | 10.36 | 10.50 | 10.70 | +0.26 | +2.57% | 17 | 3,322 | 22.07% |
| XOM230721P00120000 | 2023-05-23 12:35PM EDT | 120.00 | 12.45 | 14.85 | 15.35 | 0.00 | - | 4 | 695 | 23.68% |
| XOM230721P00125000 | 2023-05-24 11:08AM EDT | 125.00 | 17.40 | 19.75 | 20.35 | 0.00 | - | 3 | 5 | 29.00% |
| XOM230721P00130000 | 2023-05-02 1:52PM EDT | 130.00 | 20.80 | 24.70 | 25.35 | 0.00 | - | 1 | 0 | 33.91% |
| XOM230721P00135000 | 2023-05-16 10:34AM EDT | 135.00 | 32.00 | 29.75 | 30.40 | 0.00 | - | 10 | 6 | 39.60% |
| XOM230721P00140000 | 2023-03-27 12:19PM EDT | 140.00 | 34.25 | 24.70 | 25.55 | 0.00 | - | 8 | 11 | 0.00% |
| XOM230721P00145000 | 2023-04-18 9:47AM EDT | 145.00 | 30.35 | 38.90 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230721P00150000 | 2023-05-09 12:02PM EDT | 150.00 | 41.35 | 44.65 | 45.35 | 0.00 | - | 1 | 0 | 50.68% |
| XOM230721P00155000 | 2023-05-15 10:01AM EDT | 155.00 | 49.87 | 49.70 | 50.40 | 0.00 | - | 1 | 0 | 55.76% |
| XOM230721P00160000 | 2023-04-27 10:40AM EDT | 160.00 | 44.40 | 54.75 | 55.40 | 0.00 | - | 1 | 0 | 59.33% |
| XOM230721P00165000 | 2023-04-26 11:05AM EDT | 165.00 | 49.25 | 59.35 | 59.65 | 0.00 | - | 1 | 0 | 0.00% |
| XOM230721P00170000 | 2023-04-27 1:22PM EDT | 170.00 | 54.45 | 64.75 | 65.35 | 0.00 | - | 2 | 0 | 64.40% |
© 2023 Yahoo. All rights reserved.