Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119C00027500 | 2022-11-14 12:27PM EST | 27.50 | 86.80 | 81.75 | 83.25 | 0.00 | - | 4 | 4 | 57.81% |
| XOM240119C00030000 | 2022-12-02 10:39AM EST | 30.00 | 81.16 | 78.85 | 80.90 | -0.24 | -0.29% | 1 | 127 | 76.56% |
| XOM240119C00032500 | 2022-11-28 9:30AM EST | 32.50 | 75.70 | 76.55 | 78.25 | 0.00 | - | 1 | 1 | 69.75% |
| XOM240119C00035000 | 2022-11-30 3:44PM EST | 35.00 | 77.45 | 74.15 | 76.05 | 0.00 | - | 197 | 199 | 52.05% |
| XOM240119C00037500 | 2022-09-02 10:58AM EST | 37.50 | 59.19 | 49.65 | 51.20 | 0.00 | - | 6 | 6 | 0.00% |
| XOM240119C00040000 | 2022-11-21 10:04AM EST | 40.00 | 69.30 | 69.60 | 71.00 | 0.00 | - | 1 | 5 | 51.22% |
| XOM240119C00042500 | 2022-11-14 11:45AM EST | 42.50 | 72.15 | 67.15 | 68.30 | 0.00 | - | 8 | 10 | 56.10% |
| XOM240119C00045000 | 2022-11-15 9:45AM EST | 45.00 | 68.68 | 64.65 | 66.10 | 0.00 | - | 8 | 102 | 56.45% |
| XOM240119C00047500 | 2022-08-04 1:21PM EST | 47.50 | 41.75 | 48.35 | 49.40 | 0.00 | - | 10 | 51 | 0.00% |
| XOM240119C00050000 | 2022-11-30 2:34PM EST | 50.00 | 62.02 | 59.85 | 61.25 | 0.00 | - | 135 | 378 | 51.95% |
| XOM240119C00052500 | 2022-10-27 9:17AM EST | 52.50 | 55.90 | 61.00 | 62.05 | 0.00 | - | 3 | 165 | 67.68% |
| XOM240119C00055000 | 2022-11-28 3:52PM EST | 55.00 | 55.60 | 55.20 | 56.30 | 0.00 | - | 1 | 611 | 46.92% |
| XOM240119C00057500 | 2022-11-23 1:59PM EST | 57.50 | 57.30 | 52.80 | 54.00 | 0.00 | - | 1 | 3,130 | 45.87% |
| XOM240119C00060000 | 2022-11-21 12:18PM EST | 60.00 | 51.58 | 50.60 | 51.70 | 0.00 | - | 2 | 3,128 | 44.74% |
| XOM240119C00062500 | 2022-12-02 11:01AM EST | 62.50 | 49.68 | 48.55 | 49.35 | -3.22 | -6.09% | 10 | 2,014 | 43.20% |
| XOM240119C00065000 | 2022-11-28 11:00AM EST | 65.00 | 47.32 | 46.35 | 47.10 | 0.00 | - | 10 | 1,073 | 42.22% |
| XOM240119C00067500 | 2022-11-14 1:32PM EST | 67.50 | 48.80 | 44.05 | 44.90 | 0.00 | - | 59 | 920 | 41.42% |
| XOM240119C00070000 | 2022-12-02 11:03AM EST | 70.00 | 43.19 | 42.15 | 42.75 | -2.62 | -5.72% | 10 | 3,216 | 40.72% |
| XOM240119C00072500 | 2022-12-02 10:58AM EST | 72.50 | 41.10 | 40.00 | 40.75 | +0.18 | +0.44% | 3 | 991 | 40.54% |
| XOM240119C00075000 | 2022-12-02 1:42PM EST | 75.00 | 38.20 | 38.10 | 38.55 | -0.65 | -1.67% | 1 | 2,587 | 39.35% |
| XOM240119C00077500 | 2022-11-30 12:41PM EST | 77.50 | 37.05 | 36.05 | 36.65 | 0.00 | - | 1 | 3,042 | 39.23% |
| XOM240119C00080000 | 2022-12-01 11:16AM EST | 80.00 | 35.60 | 34.15 | 34.75 | 0.00 | - | 3 | 3,174 | 38.90% |
| XOM240119C00082500 | 2022-11-14 3:31PM EST | 82.50 | 36.65 | 32.25 | 32.85 | 0.00 | - | 1 | 379 | 38.41% |
| XOM240119C00085000 | 2022-12-02 2:04PM EST | 85.00 | 30.27 | 30.40 | 31.10 | -1.93 | -5.99% | 19 | 4,273 | 38.24% |
| XOM240119C00087500 | 2022-11-29 1:47PM EST | 87.50 | 29.65 | 28.45 | 29.25 | 0.00 | - | 1 | 3,235 | 37.61% |
| XOM240119C00090000 | 2022-12-02 2:07PM EST | 90.00 | 26.85 | 26.75 | 27.40 | -1.54 | -5.42% | 16 | 3,617 | 36.86% |
| XOM240119C00092500 | 2022-12-02 9:36AM EST | 92.50 | 26.84 | 25.10 | 25.80 | +0.34 | +1.28% | 1 | 2,686 | 36.66% |
| XOM240119C00095000 | 2022-12-02 11:48AM EST | 95.00 | 24.59 | 23.70 | 24.25 | -0.35 | -1.40% | 2 | 4,886 | 36.43% |
| XOM240119C00097500 | 2022-11-29 1:31PM EST | 97.50 | 23.22 | 22.10 | 22.60 | 0.00 | - | 8 | 2,322 | 35.81% |
| XOM240119C00100000 | 2022-12-02 1:14PM EST | 100.00 | 20.84 | 20.70 | 21.05 | -0.80 | -3.70% | 10 | 9,460 | 35.32% |
| XOM240119C00105000 | 2022-12-02 2:52PM EST | 105.00 | 18.10 | 17.85 | 18.40 | -1.42 | -7.27% | 10 | 3,738 | 34.96% |
| XOM240119C00110000 | 2022-12-02 2:32PM EST | 110.00 | 15.50 | 15.30 | 15.90 | -0.84 | -5.14% | 12 | 6,164 | 34.41% |
| XOM240119C00115000 | 2022-12-02 3:16PM EST | 115.00 | 13.40 | 13.10 | 13.60 | -0.65 | -4.63% | 3 | 3,574 | 33.79% |
| XOM240119C00120000 | 2022-12-02 1:41PM EST | 120.00 | 11.21 | 11.05 | 11.70 | -0.79 | -6.58% | 17 | 7,471 | 33.55% |
| XOM240119C00125000 | 2022-12-02 1:17PM EST | 125.00 | 9.50 | 9.40 | 9.85 | -0.65 | -6.40% | 33 | 3,427 | 32.94% |
| XOM240119C00130000 | 2022-12-02 3:29PM EST | 130.00 | 8.02 | 8.00 | 8.35 | -0.57 | -6.64% | 40 | 3,660 | 32.65% |
| XOM240119C00135000 | 2022-12-02 3:22PM EST | 135.00 | 6.80 | 6.65 | 7.00 | -0.42 | -5.82% | 19 | 3,681 | 32.28% |
| XOM240119C00140000 | 2022-12-02 1:54PM EST | 140.00 | 5.62 | 5.65 | 5.85 | -0.63 | -10.08% | 50 | 2,542 | 31.97% |
| XOM240119C00145000 | 2022-12-01 2:24PM EST | 145.00 | 5.15 | 4.60 | 4.90 | 0.00 | - | 1 | 3,991 | 31.77% |
| XOM240119C00150000 | 2022-12-02 2:30PM EST | 150.00 | 3.92 | 3.85 | 4.15 | -0.68 | -14.78% | 40 | 3,497 | 31.76% |
| XOM240119C00155000 | 2022-12-02 12:31PM EST | 155.00 | 3.50 | 3.15 | 3.50 | -0.25 | -6.67% | 12 | 47 | 31.72% |
| XOM240119C00160000 | 2022-12-02 3:52PM EST | 160.00 | 2.75 | 2.57 | 2.89 | -0.30 | -9.84% | 2 | 144 | 31.49% |
| XOM240119C00165000 | 2022-11-29 3:56PM EST | 165.00 | 2.59 | 2.15 | 2.47 | 0.00 | - | 1 | 849 | 31.62% |
| XOM240119C00170000 | 2022-11-29 1:47PM EST | 170.00 | 2.15 | 1.78 | 2.06 | 0.00 | - | 2 | 101 | 31.53% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119P00027500 | 2022-12-01 11:30AM EST | 27.50 | 0.15 | 0.11 | 0.22 | 0.00 | - | 54 | 2,087 | 59.28% |
| XOM240119P00030000 | 2022-12-01 11:59AM EST | 30.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 4 | 199 | 56.15% |
| XOM240119P00032500 | 2022-11-28 2:41PM EST | 32.50 | 0.29 | 0.12 | 0.31 | 0.00 | - | 2 | 38 | 54.49% |
| XOM240119P00035000 | 2022-11-30 2:21PM EST | 35.00 | 0.23 | 0.23 | 0.40 | 0.00 | - | 2 | 114 | 54.44% |
| XOM240119P00037500 | 2022-11-09 3:54PM EST | 37.50 | 0.36 | 0.26 | 0.47 | 0.00 | - | 12 | 114 | 52.64% |
| XOM240119P00040000 | 2022-11-22 9:56AM EST | 40.00 | 0.40 | 0.26 | 0.54 | 0.00 | - | 10 | 289 | 50.44% |
| XOM240119P00042500 | 2022-11-17 10:05AM EST | 42.50 | 0.54 | 0.32 | 0.61 | 0.00 | - | 2 | 60 | 51.47% |
| XOM240119P00045000 | 2022-11-07 2:26PM EST | 45.00 | 0.62 | 0.45 | 0.59 | 0.00 | - | 5 | 91 | 48.34% |
| XOM240119P00047500 | 2022-11-14 10:51AM EST | 47.50 | 0.60 | 0.47 | 0.79 | 0.00 | - | 2 | 172 | 48.44% |
| XOM240119P00050000 | 2022-12-02 3:49PM EST | 50.00 | 0.71 | 0.58 | 0.75 | +0.02 | +2.90% | 2 | 618 | 45.31% |
| XOM240119P00052500 | 2022-11-28 3:28PM EST | 52.50 | 0.81 | 0.67 | 1.02 | 0.00 | - | 700 | 1,120 | 45.76% |
| XOM240119P00055000 | 2022-11-30 10:09AM EST | 55.00 | 1.05 | 0.80 | 1.15 | 0.00 | - | 10 | 491 | 44.48% |
| XOM240119P00057500 | 2022-11-10 3:51PM EST | 57.50 | 1.35 | 0.95 | 1.31 | 0.00 | - | 2 | 163 | 43.38% |
| XOM240119P00060000 | 2022-11-30 2:32PM EST | 60.00 | 1.31 | 1.20 | 1.36 | 0.00 | - | 12 | 5,511 | 41.36% |
| XOM240119P00062500 | 2022-11-30 10:07AM EST | 62.50 | 1.57 | 1.37 | 1.53 | 0.00 | - | 1 | 478 | 40.25% |
| XOM240119P00065000 | 2022-12-01 12:01PM EST | 65.00 | 1.70 | 1.63 | 1.77 | 0.00 | - | 2 | 3,054 | 39.49% |
| XOM240119P00067500 | 2022-11-29 12:36PM EST | 67.50 | 2.12 | 1.89 | 2.07 | 0.00 | - | 19 | 605 | 38.93% |
| XOM240119P00070000 | 2022-12-02 3:46PM EST | 70.00 | 2.26 | 2.17 | 2.27 | -0.02 | -0.88% | 7 | 2,344 | 37.70% |
| XOM240119P00072500 | 2022-11-21 12:06PM EST | 72.50 | 2.89 | 2.44 | 2.68 | 0.00 | - | 10 | 1,403 | 37.40% |
| XOM240119P00075000 | 2022-12-02 12:32PM EST | 75.00 | 2.82 | 2.81 | 2.99 | -0.28 | -9.03% | 106 | 2,990 | 36.48% |
| XOM240119P00077500 | 2022-12-01 3:08PM EST | 77.50 | 3.30 | 3.25 | 3.40 | 0.00 | - | 60 | 2,441 | 35.86% |
| XOM240119P00080000 | 2022-12-02 12:32PM EST | 80.00 | 3.65 | 3.70 | 3.90 | -0.15 | -3.95% | 105 | 3,139 | 35.43% |
| XOM240119P00082500 | 2022-12-02 12:35PM EST | 82.50 | 4.15 | 4.15 | 4.45 | -0.25 | -5.68% | 64 | 2,286 | 35.00% |
| XOM240119P00085000 | 2022-12-02 12:40PM EST | 85.00 | 4.70 | 4.75 | 4.95 | -0.03 | -0.63% | 28 | 1,100 | 34.27% |
| XOM240119P00087500 | 2022-12-02 12:36PM EST | 87.50 | 5.25 | 5.30 | 5.55 | -0.08 | -1.50% | 233 | 1,274 | 33.71% |
| XOM240119P00090000 | 2022-12-02 3:16PM EST | 90.00 | 6.12 | 6.00 | 6.30 | +0.12 | +2.00% | 69 | 2,681 | 33.44% |
| XOM240119P00092500 | 2022-12-02 12:39PM EST | 92.50 | 6.65 | 6.75 | 7.05 | -0.10 | -1.48% | 74 | 5,116 | 33.00% |
| XOM240119P00095000 | 2022-12-02 3:30PM EST | 95.00 | 7.67 | 7.45 | 7.80 | -0.18 | -2.29% | 99 | 1,002 | 32.42% |
| XOM240119P00097500 | 2022-12-02 12:37PM EST | 97.50 | 8.25 | 8.30 | 8.70 | +0.20 | +2.48% | 171 | 2,230 | 32.07% |
| XOM240119P00100000 | 2022-12-02 1:14PM EST | 100.00 | 9.45 | 9.25 | 9.55 | +0.10 | +1.07% | 83 | 2,143 | 31.46% |
| XOM240119P00105000 | 2022-12-02 3:49PM EST | 105.00 | 11.55 | 11.25 | 11.70 | +0.10 | +0.87% | 34 | 1,326 | 30.86% |
| XOM240119P00110000 | 2022-12-02 1:41PM EST | 110.00 | 13.82 | 13.55 | 14.00 | +0.69 | +5.26% | 61 | 1,553 | 30.00% |
| XOM240119P00115000 | 2022-12-02 3:03PM EST | 115.00 | 16.35 | 16.05 | 16.60 | +0.65 | +4.14% | 7 | 242 | 29.23% |
| XOM240119P00120000 | 2022-12-02 11:39AM EST | 120.00 | 18.65 | 19.00 | 19.45 | +0.10 | +0.54% | 2 | 172 | 28.42% |
| XOM240119P00125000 | 2022-12-02 11:39AM EST | 125.00 | 21.65 | 22.00 | 22.80 | +0.10 | +0.46% | 1 | 157 | 28.14% |
| XOM240119P00130000 | 2022-11-30 2:57PM EST | 130.00 | 25.00 | 25.35 | 26.05 | 0.00 | - | 19 | 214 | 27.08% |
| XOM240119P00135000 | 2022-10-11 9:15AM EST | 135.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 0.00% |
| XOM240119P00140000 | 2022-11-08 12:31PM EST | 140.00 | 31.83 | 32.95 | 33.60 | 0.00 | - | 30 | 92 | 25.71% |
| XOM240119P00145000 | 2022-10-24 9:20AM EST | 145.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| XOM240119P00150000 | 2022-11-30 1:10PM EST | 150.00 | 41.31 | 41.30 | 42.05 | 0.00 | - | 1 | 145 | 24.65% |
| XOM240119P00170000 | 2022-11-15 10:36AM EST | 170.00 | 56.65 | 59.90 | 60.75 | 0.00 | - | 7 | 7 | 24.07% |
© 2022 Yahoo. All rights reserved.
