XOM - Exxon Mobil Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231020C00055000 | 2023-04-28 10:09AM EDT | 55.00 | 64.45 | 50.30 | 51.10 | 0.00 | - | 1 | 0 | 64.58% |
| XOM231020C00060000 | 2023-05-18 11:57AM EDT | 60.00 | 46.00 | 45.45 | 46.10 | 0.00 | - | 1 | 22 | 58.30% |
| XOM231020C00065000 | 2023-05-04 10:41AM EDT | 65.00 | 42.09 | 40.55 | 41.45 | 0.00 | - | 1 | 9 | 54.35% |
| XOM231020C00070000 | 2023-05-12 2:09PM EDT | 70.00 | 35.47 | 35.85 | 36.65 | 0.00 | - | 1 | 9 | 50.22% |
| XOM231020C00075000 | 2023-05-16 9:50AM EDT | 75.00 | 30.87 | 31.25 | 31.80 | 0.00 | - | 1 | 158 | 48.33% |
| XOM231020C00080000 | 2023-05-10 12:57PM EDT | 80.00 | 28.66 | 26.70 | 27.25 | 0.00 | - | 2 | 65 | 44.63% |
| XOM231020C00085000 | 2023-05-18 10:14AM EDT | 85.00 | 22.30 | 22.55 | 22.80 | 0.00 | - | 2 | 154 | 40.96% |
| XOM231020C00090000 | 2023-05-26 1:42PM EDT | 90.00 | 18.55 | 18.35 | 18.60 | -1.75 | -8.62% | 2 | 602 | 37.89% |
| XOM231020C00095000 | 2023-05-26 3:29PM EDT | 95.00 | 14.77 | 14.65 | 14.80 | -0.23 | -1.53% | 14 | 614 | 35.67% |
| XOM231020C00100000 | 2023-05-26 3:59PM EDT | 100.00 | 11.40 | 11.20 | 11.35 | -0.45 | -3.80% | 55 | 1,697 | 33.58% |
| XOM231020C00105000 | 2023-05-26 3:52PM EDT | 105.00 | 8.32 | 8.20 | 8.35 | -0.78 | -8.57% | 53 | 4,625 | 31.73% |
| XOM231020C00110000 | 2023-05-26 3:38PM EDT | 110.00 | 5.88 | 5.80 | 5.85 | -0.42 | -6.67% | 36 | 4,031 | 30.08% |
| XOM231020C00115000 | 2023-05-26 3:51PM EDT | 115.00 | 4.00 | 3.85 | 3.95 | -0.30 | -6.98% | 143 | 4,844 | 28.92% |
| XOM231020C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 2.50 | 2.45 | 2.52 | -0.36 | -12.59% | 295 | 6,281 | 27.83% |
| XOM231020C00125000 | 2023-05-26 3:47PM EDT | 125.00 | 1.58 | 1.51 | 1.59 | -0.19 | -10.73% | 41 | 4,311 | 27.28% |
| XOM231020C00130000 | 2023-05-26 1:35PM EDT | 130.00 | 0.97 | 0.92 | 0.97 | -0.14 | -12.61% | 10 | 5,124 | 26.86% |
| XOM231020C00135000 | 2023-05-26 3:38PM EDT | 135.00 | 0.57 | 0.54 | 0.59 | -0.09 | -13.64% | 13 | 3,908 | 26.67% |
| XOM231020C00140000 | 2023-05-26 3:43PM EDT | 140.00 | 0.36 | 0.32 | 0.37 | -0.07 | -16.28% | 1 | 6,232 | 26.81% |
| XOM231020C00145000 | 2023-05-23 12:49PM EDT | 145.00 | 0.25 | 0.18 | 0.28 | 0.00 | - | 217 | 3,126 | 27.88% |
| XOM231020C00150000 | 2023-05-26 11:47AM EDT | 150.00 | 0.19 | 0.11 | 0.19 | +0.07 | +58.33% | 7 | 401 | 28.32% |
| XOM231020C00155000 | 2023-05-22 12:47PM EDT | 155.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 5,859 | 28.13% |
| XOM231020C00160000 | 2023-05-25 3:20PM EDT | 160.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 7 | 25 | 30.37% |
| XOM231020C00165000 | 2023-05-10 10:30AM EDT | 165.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 50 | 9 | 31.45% |
| XOM231020C00170000 | 2023-05-15 12:43PM EDT | 170.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 150 | 32.72% |
| XOM231020C00175000 | 2023-05-08 11:21AM EDT | 175.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 33.30% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231020P00055000 | 2023-05-25 11:24AM EDT | 55.00 | 0.16 | 0.11 | 0.19 | 0.00 | - | 1 | 543 | 50.59% |
| XOM231020P00060000 | 2023-05-25 2:04PM EDT | 60.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 1 | 74 | 46.53% |
| XOM231020P00065000 | 2023-05-25 9:33AM EDT | 65.00 | 0.35 | 0.32 | 0.43 | 0.00 | - | 26 | 322 | 44.87% |
| XOM231020P00070000 | 2023-05-22 10:30AM EDT | 70.00 | 0.45 | 0.51 | 0.60 | 0.00 | - | 30 | 996 | 41.75% |
| XOM231020P00075000 | 2023-05-26 1:26PM EDT | 75.00 | 0.78 | 0.78 | 0.83 | -0.02 | -2.50% | 15 | 1,149 | 38.72% |
| XOM231020P00080000 | 2023-05-26 3:21PM EDT | 80.00 | 1.17 | 1.17 | 1.27 | -0.09 | -7.14% | 11 | 2,079 | 36.90% |
| XOM231020P00085000 | 2023-05-25 3:58PM EDT | 85.00 | 1.75 | 1.73 | 1.80 | 0.00 | - | 180 | 4,296 | 34.49% |
| XOM231020P00090000 | 2023-05-26 3:36PM EDT | 90.00 | 2.56 | 2.53 | 2.65 | 0.00 | - | 36 | 10,202 | 32.79% |
| XOM231020P00095000 | 2023-05-26 11:39AM EDT | 95.00 | 3.65 | 3.60 | 3.75 | +0.05 | +1.39% | 301 | 11,632 | 30.84% |
| XOM231020P00100000 | 2023-05-26 3:57PM EDT | 100.00 | 5.15 | 5.10 | 5.25 | +0.10 | +1.98% | 242 | 6,866 | 29.05% |
| XOM231020P00105000 | 2023-05-26 3:45PM EDT | 105.00 | 7.10 | 7.10 | 7.40 | 0.00 | - | 105 | 6,307 | 28.02% |
| XOM231020P00110000 | 2023-05-26 10:40AM EDT | 110.00 | 9.11 | 9.60 | 9.75 | -0.39 | -4.11% | 15 | 2,288 | 25.75% |
| XOM231020P00115000 | 2023-05-26 1:58PM EDT | 115.00 | 12.80 | 12.70 | 12.85 | +0.30 | +2.40% | 2 | 4,279 | 24.17% |
| XOM231020P00120000 | 2023-05-25 2:30PM EDT | 120.00 | 15.78 | 16.20 | 16.85 | 0.00 | - | 12 | 2,784 | 24.38% |
| XOM231020P00125000 | 2023-05-19 11:20AM EDT | 125.00 | 19.48 | 20.50 | 20.85 | 0.00 | - | 1 | 394 | 22.29% |
| XOM231020P00130000 | 2023-05-23 10:25AM EDT | 130.00 | 23.33 | 24.80 | 25.50 | 0.00 | - | 1 | 54 | 22.49% |
| XOM231020P00135000 | 2023-05-12 11:17AM EDT | 135.00 | 29.65 | 29.65 | 30.40 | 0.00 | - | 3 | 1 | 24.22% |
| XOM231020P00140000 | 2023-05-02 3:15PM EDT | 140.00 | 30.05 | 34.60 | 35.40 | 0.00 | - | 29 | 1 | 26.88% |
| XOM231020P00145000 | 2023-03-16 1:00PM EDT | 145.00 | 44.10 | 29.45 | 30.10 | 0.00 | - | - | 0 | 0.00% |
| XOM231020P00150000 | 2023-05-04 9:50AM EDT | 150.00 | 43.10 | 44.70 | 45.45 | 0.00 | - | 2 | 0 | 32.57% |
| XOM231020P00155000 | 2023-04-20 1:20PM EDT | 155.00 | 40.65 | 48.25 | 49.30 | 0.00 | - | - | 0 | 0.00% |
| XOM231020P00160000 | 2023-04-24 3:10PM EDT | 160.00 | 41.90 | 52.00 | 52.90 | 0.00 | - | 3 | 0 | 0.00% |
| XOM231020P00165000 | 2023-04-26 11:01AM EDT | 165.00 | 49.35 | 59.15 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| XOM231020P00170000 | 2023-05-12 12:14PM EDT | 170.00 | 65.10 | 64.75 | 65.35 | 0.00 | - | 1 | 0 | 39.40% |
| XOM231020P00175000 | 2023-05-23 9:58AM EDT | 175.00 | 68.10 | 69.55 | 70.40 | 0.00 | - | 2 | 0 | 42.24% |
© 2023 Yahoo. All rights reserved.