Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.96-0.17 (-0.27%)
As of 10:29AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119C00027500 | 2021-10-11 10:22AM EDT | 27.50 | 34.95 | 33.50 | 38.50 | 0.00 | - | 2 | 1 | 50.83% |
| XOM240119C00030000 | 2021-10-26 9:46AM EDT | 30.00 | 34.83 | 31.50 | 36.00 | 0.00 | - | 1 | 11 | 46.41% |
| XOM240119C00035000 | 2021-10-07 12:15PM EDT | 35.00 | 26.02 | 26.50 | 31.00 | 0.00 | - | 10 | 20 | 38.65% |
| XOM240119C00040000 | 2021-09-24 10:29AM EDT | 40.00 | 17.80 | 20.55 | 25.45 | 0.00 | - | 3 | 12 | 28.72% |
| XOM240119C00042500 | 2021-10-04 1:50PM EDT | 42.50 | 19.70 | 19.05 | 23.50 | 0.00 | - | 4 | 2 | 28.86% |
| XOM240119C00045000 | 2021-10-27 3:38PM EDT | 45.00 | 19.50 | 17.00 | 20.70 | 0.00 | - | 1 | 44 | 24.45% |
| XOM240119C00047500 | 2021-10-26 9:40AM EDT | 47.50 | 17.58 | 14.95 | 18.50 | 0.00 | - | 5 | 78 | 23.13% |
| XOM240119C00050000 | 2021-10-27 3:15PM EDT | 50.00 | 15.10 | 14.00 | 15.55 | 0.00 | - | 3 | 579 | 18.48% |
| XOM240119C00052500 | 2021-10-20 3:37PM EDT | 52.50 | 13.50 | 12.30 | 14.20 | 0.00 | - | 2 | 22 | 20.39% |
| XOM240119C00055000 | 2021-10-27 11:53AM EDT | 55.00 | 12.33 | 10.10 | 12.90 | 0.00 | - | 1 | 614 | 21.54% |
| XOM240119C00057500 | 2021-10-26 11:37AM EDT | 57.50 | 11.06 | 8.50 | 10.95 | 0.00 | - | 5 | 762 | 20.16% |
| XOM240119C00060000 | 2021-10-27 3:53PM EDT | 60.00 | 9.26 | 8.50 | 9.75 | 0.00 | - | 3 | 965 | 20.67% |
| XOM240119C00062500 | 2021-10-26 3:40PM EDT | 62.50 | 9.30 | 6.85 | 9.80 | 0.00 | - | 1 | 337 | 24.14% |
| XOM240119C00065000 | 2021-10-27 3:10PM EDT | 65.00 | 7.35 | 6.55 | 7.75 | 0.00 | - | 10 | 1,159 | 21.58% |
| XOM240119C00067500 | 2021-10-27 11:23AM EDT | 67.50 | 6.70 | 4.50 | 7.70 | 0.00 | - | 22 | 44 | 24.03% |
| XOM240119C00070000 | 2021-10-27 11:09AM EDT | 70.00 | 5.66 | 4.60 | 6.65 | 0.00 | - | 6 | 1,339 | 23.58% |
| XOM240119C00072500 | 2021-10-27 3:36PM EDT | 72.50 | 5.08 | 2.50 | 5.60 | 0.00 | - | 4 | 12 | 22.88% |
| XOM240119C00075000 | 2021-10-27 12:43PM EDT | 75.00 | 4.45 | 3.85 | 4.75 | 0.00 | - | 9 | 412 | 22.46% |
| XOM240119C00080000 | 2021-10-26 12:41PM EDT | 80.00 | 3.20 | 2.50 | 3.60 | 0.00 | - | 27 | 184 | 22.47% |
| XOM240119C00085000 | 2021-10-27 12:32PM EDT | 85.00 | 3.50 | 0.20 | 2.85 | 0.00 | - | 5 | 61 | 22.92% |
| XOM240119C00090000 | 2021-10-27 9:31AM EDT | 90.00 | 2.25 | 1.65 | 2.80 | 0.00 | - | 2 | 657 | 25.20% |
| XOM240119C00095000 | 2021-10-27 3:17PM EDT | 95.00 | 2.60 | 1.49 | 2.38 | 0.00 | - | 1 | 78 | 25.90% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119P00027500 | 2021-10-28 10:00AM EDT | 27.50 | 1.20 | 0.76 | 1.67 | +0.05 | +4.35% | 3 | 26 | 47.83% |
| XOM240119P00030000 | 2021-10-27 11:37AM EDT | 30.00 | 1.27 | 0.15 | 2.30 | 0.00 | - | 1 | 70 | 48.34% |
| XOM240119P00032500 | 2021-10-14 2:24PM EDT | 32.50 | 1.79 | 0.23 | 2.86 | 0.00 | - | 2 | 29 | 47.74% |
| XOM240119P00035000 | 2021-10-07 9:31AM EDT | 35.00 | 2.50 | 0.20 | 3.10 | 0.00 | - | 5 | 38 | 45.01% |
| XOM240119P00037500 | 2021-10-25 1:02PM EDT | 37.50 | 2.00 | 0.01 | 3.95 | 0.00 | - | 1 | 8 | 45.44% |
| XOM240119P00040000 | 2021-10-27 2:50PM EDT | 40.00 | 3.15 | 2.18 | 4.95 | 0.00 | - | 2 | 129 | 46.06% |
| XOM240119P00042500 | 2021-10-06 1:08PM EDT | 42.50 | 4.55 | 1.80 | 4.45 | 0.00 | - | 3 | 22 | 39.98% |
| XOM240119P00045000 | 2021-10-27 3:55PM EDT | 45.00 | 4.45 | 2.91 | 5.80 | 0.00 | - | 5 | 48 | 41.65% |
| XOM240119P00047500 | 2021-10-26 2:07PM EDT | 47.50 | 5.00 | 4.05 | 6.50 | 0.00 | - | 3 | 29 | 40.43% |
| XOM240119P00050000 | 2021-10-27 12:04PM EDT | 50.00 | 5.97 | 4.95 | 7.50 | 0.00 | - | 1 | 39 | 40.08% |
| XOM240119P00052500 | 2021-10-12 11:13AM EDT | 52.50 | 8.40 | 5.10 | 9.60 | 0.00 | - | 4 | 29 | 43.03% |
| XOM240119P00055000 | 2021-10-27 10:18AM EDT | 55.00 | 7.40 | 7.10 | 9.30 | 0.00 | - | 4 | 108 | 38.14% |
| XOM240119P00057500 | 2021-10-25 12:19PM EDT | 57.50 | 7.50 | 8.40 | 11.85 | 0.00 | - | 1 | 36 | 41.79% |
| XOM240119P00060000 | 2021-10-26 2:48PM EDT | 60.00 | 10.50 | 9.60 | 12.95 | 0.00 | - | 6 | 512 | 40.86% |
| XOM240119P00062500 | 2021-10-26 12:20PM EDT | 62.50 | 12.05 | 10.95 | 14.75 | 0.00 | - | 6 | 99 | 41.75% |
| XOM240119P00065000 | 2021-10-26 11:18AM EDT | 65.00 | 12.20 | 13.00 | 16.10 | 0.00 | - | 11 | 1,219 | 41.21% |
| XOM240119P00067500 | 2021-10-18 2:28AM EDT | 67.50 | 16.00 | 14.45 | 18.25 | 0.00 | - | - | 5 | 42.68% |
| XOM240119P00070000 | 2021-10-25 11:51AM EDT | 70.00 | 17.50 | 16.00 | 19.10 | 0.00 | - | 6 | 27 | 40.50% |
| XOM240119P00075000 | 2021-10-27 9:31AM EDT | 75.00 | 20.00 | 19.65 | 23.85 | 0.00 | - | 76 | 82 | 43.86% |
| XOM240119P00080000 | 2021-10-27 1:36PM EDT | 80.00 | 25.01 | 24.15 | 27.55 | 0.00 | - | 1 | 64 | 43.96% |
| XOM240119P00085000 | 2021-10-22 10:51AM EDT | 85.00 | 30.35 | 27.75 | 31.65 | 0.00 | - | 1 | 6 | 44.72% |
| XOM240119P00090000 | 2021-10-27 1:32PM EDT | 90.00 | 33.67 | 32.10 | 36.15 | 0.00 | - | 1 | 7 | 46.20% |
© 2021 Verizon Media. All rights reserved.
