Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119C00027500 | 2022-07-06 3:27PM EDT | 27.50 | 56.00 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| XOM240119C00030000 | 2022-06-17 11:01AM EDT | 30.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XOM240119C00035000 | 2022-07-05 12:13PM EDT | 35.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XOM240119C00037500 | 2022-06-16 9:47AM EDT | 37.50 | 54.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOM240119C00040000 | 2022-07-06 10:54AM EDT | 40.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XOM240119C00042500 | 2022-07-06 10:11AM EDT | 42.50 | 40.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240119C00045000 | 2022-06-17 1:13PM EDT | 45.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| XOM240119C00047500 | 2022-06-17 2:45PM EDT | 47.50 | 40.05 | 0.00 | 0.00 | 0.00 | - | 50 | 74 | 0.00% |
| XOM240119C00050000 | 2022-07-06 3:41PM EDT | 50.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 6 | 984 | 0.00% |
| XOM240119C00052500 | 2022-07-06 10:23AM EDT | 52.50 | 31.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240119C00055000 | 2022-07-06 3:51PM EDT | 55.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240119C00057500 | 2022-07-06 10:42AM EDT | 57.50 | 27.17 | 0.00 | 0.00 | 0.00 | - | 3 | 3,322 | 0.00% |
| XOM240119C00060000 | 2022-07-05 3:12PM EDT | 60.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 13 | 3,261 | 0.00% |
| XOM240119C00062500 | 2022-07-05 12:51PM EDT | 62.50 | 25.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,261 | 0.00% |
| XOM240119C00065000 | 2022-07-06 3:33PM EDT | 65.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 14 | 1,157 | 0.00% |
| XOM240119C00067500 | 2022-07-01 9:43AM EDT | 67.50 | 24.68 | 0.00 | 0.00 | 0.00 | - | 75 | 649 | 0.00% |
| XOM240119C00070000 | 2022-07-06 2:33PM EDT | 70.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 23 | 3,501 | 0.00% |
| XOM240119C00072500 | 2022-07-01 10:05AM EDT | 72.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 770 | 0.00% |
| XOM240119C00075000 | 2022-07-06 1:36PM EDT | 75.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 8 | 2,934 | 0.00% |
| XOM240119C00077500 | 2022-07-06 12:21PM EDT | 77.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240119C00080000 | 2022-07-06 1:25PM EDT | 80.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 14 | 3,139 | 0.00% |
| XOM240119C00082500 | 2022-07-05 1:26PM EDT | 82.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00085000 | 2022-07-06 3:09PM EDT | 85.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 143 | 6,035 | 0.39% |
| XOM240119C00087500 | 2022-07-06 2:16PM EDT | 87.50 | 11.84 | 0.00 | 0.00 | 0.00 | - | 6 | 3,400 | 0.78% |
| XOM240119C00090000 | 2022-07-06 2:01PM EDT | 90.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 178 | 3,080 | 1.56% |
| XOM240119C00092500 | 2022-07-06 1:21PM EDT | 92.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 1,026 | 1.56% |
| XOM240119C00095000 | 2022-07-06 3:23PM EDT | 95.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 90 | 3,859 | 3.13% |
| XOM240119C00097500 | 2022-07-06 11:41AM EDT | 97.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,081 | 3.13% |
| XOM240119C00100000 | 2022-07-06 2:16PM EDT | 100.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 17 | 5,325 | 3.13% |
| XOM240119C00105000 | 2022-07-05 3:43PM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 2,365 | 3.13% |
| XOM240119C00110000 | 2022-07-06 1:35PM EDT | 110.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 364 | 3,387 | 6.25% |
| XOM240119C00115000 | 2022-07-05 1:22PM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOM240119C00120000 | 2022-07-06 11:10AM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,556 | 6.25% |
| XOM240119C00125000 | 2022-07-06 11:42AM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 2,361 | 6.25% |
| XOM240119C00130000 | 2022-07-06 12:55PM EDT | 130.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 13 | 893 | 6.25% |
| XOM240119C00135000 | 2022-07-06 11:40AM EDT | 135.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,224 | 6.25% |
| XOM240119C00140000 | 2022-07-06 11:25AM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 6.25% |
| XOM240119C00145000 | 2022-07-06 1:08PM EDT | 145.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,109 | 12.50% |
| XOM240119C00150000 | 2022-07-06 2:14PM EDT | 150.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 1,443 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119P00027500 | 2022-07-05 2:35PM EDT | 27.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 2,132 | 25.00% |
| XOM240119P00030000 | 2022-07-05 3:23PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 108 | 12.50% |
| XOM240119P00032500 | 2022-07-06 3:03PM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 12.50% |
| XOM240119P00035000 | 2022-07-06 12:29PM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 12.50% |
| XOM240119P00037500 | 2022-07-06 9:54AM EDT | 37.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| XOM240119P00040000 | 2022-07-06 12:29PM EDT | 40.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOM240119P00042500 | 2022-07-06 10:54AM EDT | 42.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| XOM240119P00045000 | 2022-07-06 10:40AM EDT | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 12.50% |
| XOM240119P00047500 | 2022-07-01 11:01AM EDT | 47.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240119P00050000 | 2022-07-06 11:11AM EDT | 50.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 571 | 6.25% |
| XOM240119P00052500 | 2022-07-05 10:01AM EDT | 52.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 6.25% |
| XOM240119P00055000 | 2022-07-05 10:44AM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 6.25% |
| XOM240119P00057500 | 2022-07-06 10:47AM EDT | 57.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XOM240119P00060000 | 2022-07-06 10:36AM EDT | 60.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5,288 | 6.25% |
| XOM240119P00062500 | 2022-07-06 10:57AM EDT | 62.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 6.25% |
| XOM240119P00065000 | 2022-07-06 12:21PM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 3,405 | 3.13% |
| XOM240119P00067500 | 2022-07-05 10:31AM EDT | 67.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 60 | 389 | 3.13% |
| XOM240119P00070000 | 2022-07-06 2:36PM EDT | 70.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,402 | 3.13% |
| XOM240119P00072500 | 2022-07-06 12:45PM EDT | 72.50 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 955 | 3.13% |
| XOM240119P00075000 | 2022-07-06 3:49PM EDT | 75.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| XOM240119P00077500 | 2022-07-05 2:33PM EDT | 77.50 | 11.94 | 0.00 | 0.00 | 0.00 | - | 13 | 2,297 | 1.56% |
| XOM240119P00080000 | 2022-07-06 3:25PM EDT | 80.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XOM240119P00082500 | 2022-06-29 11:52AM EDT | 82.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XOM240119P00085000 | 2022-07-06 12:07PM EDT | 85.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 10 | 487 | 0.00% |
| XOM240119P00087500 | 2022-07-05 10:21AM EDT | 87.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 0.00% |
| XOM240119P00090000 | 2022-07-06 11:03AM EDT | 90.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,157 | 0.00% |
| XOM240119P00092500 | 2022-07-01 9:32AM EDT | 92.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| XOM240119P00095000 | 2022-07-06 3:40PM EDT | 95.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240119P00097500 | 2022-07-01 3:07PM EDT | 97.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1,003 | 590 | 0.00% |
| XOM240119P00100000 | 2022-07-06 1:39PM EDT | 100.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XOM240119P00105000 | 2022-06-24 1:19PM EDT | 105.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
| XOM240119P00110000 | 2022-07-06 2:29PM EDT | 110.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| XOM240119P00115000 | 2022-07-01 11:34AM EDT | 115.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| XOM240119P00120000 | 2022-07-01 10:18AM EDT | 120.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| XOM240119P00125000 | 2022-06-08 11:26AM EDT | 125.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| XOM240119P00130000 | 2022-07-01 10:37AM EDT | 130.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XOM240119P00135000 | 2022-07-05 12:55PM EDT | 135.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| XOM240119P00145000 | 2022-06-17 12:21PM EDT | 145.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| XOM240119P00150000 | 2022-06-17 12:21PM EDT | 150.00 | 64.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
