Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.59+0.59 (+0.95%)
At close: 4:03PM EDT
62.71 +0.12 (+0.19%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211022C00040000 | 2021-09-21 11:29AM EDT | 40.00 | 13.63 | 22.55 | 22.70 | 0.00 | - | - | 1 | 140.63% |
| XOM211022C00049000 | 2021-09-13 3:00PM EDT | 49.00 | 6.65 | 12.00 | 12.15 | 0.00 | - | 2 | 2 | 0.00% |
| XOM211022C00050000 | 2021-09-13 3:48PM EDT | 50.00 | 5.80 | 11.00 | 11.15 | 0.00 | - | 2 | 1 | 0.00% |
| XOM211022C00051000 | 2021-10-04 9:47AM EDT | 51.00 | 11.00 | 11.55 | 11.75 | 0.00 | - | 5 | 8 | 76.17% |
| XOM211022C00052000 | 2021-10-14 9:57AM EDT | 52.00 | 9.43 | 10.55 | 10.70 | 0.00 | - | 6 | 10 | 64.45% |
| XOM211022C00053000 | 2021-10-12 12:28PM EDT | 53.00 | 8.29 | 9.55 | 9.70 | 0.00 | - | 1 | 26 | 58.59% |
| XOM211022C00054000 | 2021-10-15 3:51PM EDT | 54.00 | 8.60 | 8.55 | 8.65 | +1.19 | +16.06% | 70 | 121 | 57.81% |
| XOM211022C00055000 | 2021-10-15 2:43PM EDT | 55.00 | 7.75 | 7.55 | 7.75 | +0.70 | +9.93% | 16 | 227 | 51.95% |
| XOM211022C00056000 | 2021-10-15 3:54PM EDT | 56.00 | 6.71 | 6.55 | 6.70 | +0.76 | +12.77% | 68 | 344 | 51.76% |
| XOM211022C00057000 | 2021-10-15 3:51PM EDT | 57.00 | 5.74 | 5.55 | 5.75 | +1.18 | +25.88% | 26 | 564 | 49.32% |
| XOM211022C00058000 | 2021-10-15 3:54PM EDT | 58.00 | 4.73 | 4.55 | 4.70 | +0.55 | +13.16% | 59 | 1,276 | 38.48% |
| XOM211022C00059000 | 2021-10-15 3:54PM EDT | 59.00 | 3.71 | 3.60 | 3.75 | +0.56 | +17.78% | 82 | 1,828 | 35.06% |
| XOM211022C00060000 | 2021-10-15 3:55PM EDT | 60.00 | 2.74 | 2.66 | 2.76 | +0.51 | +22.87% | 307 | 1,675 | 28.22% |
| XOM211022C00061000 | 2021-10-15 3:59PM EDT | 61.00 | 1.86 | 1.80 | 1.90 | +0.39 | +26.53% | 496 | 1,464 | 25.98% |
| XOM211022C00062000 | 2021-10-15 3:59PM EDT | 62.00 | 1.10 | 1.07 | 1.13 | +0.26 | +30.95% | 1,031 | 1,640 | 23.24% |
| XOM211022C00063000 | 2021-10-15 3:58PM EDT | 63.00 | 0.57 | 0.55 | 0.59 | +0.15 | +35.71% | 1,711 | 3,507 | 22.41% |
| XOM211022C00064000 | 2021-10-15 3:59PM EDT | 64.00 | 0.25 | 0.23 | 0.25 | +0.06 | +31.58% | 1,853 | 1,443 | 21.58% |
| XOM211022C00065000 | 2021-10-15 3:53PM EDT | 65.00 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 1,531 | 3,417 | 22.56% |
| XOM211022C00066000 | 2021-10-15 3:52PM EDT | 66.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1,011 | 880 | 24.02% |
| XOM211022C00067000 | 2021-10-15 3:37PM EDT | 67.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 39 | 420 | 26.56% |
| XOM211022C00068000 | 2021-10-15 11:58AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 47 | 637 | 31.25% |
| XOM211022C00069000 | 2021-10-13 12:57PM EDT | 69.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 55 | 33.59% |
| XOM211022C00070000 | 2021-10-15 11:31AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 278 | 37.50% |
| XOM211022C00071000 | 2021-10-13 1:28PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 44.53% |
| XOM211022C00075000 | 2021-10-11 2:25PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 11 | 54.69% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211022P00040000 | 2021-10-14 11:18AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 112.50% |
| XOM211022P00045000 | 2021-10-15 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 126 | 102.34% |
| XOM211022P00048000 | 2021-10-11 9:50AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 323 | 78.91% |
| XOM211022P00049000 | 2021-10-11 1:32PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 29 | 77 | 70.31% |
| XOM211022P00050000 | 2021-10-15 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 343 | 59.38% |
| XOM211022P00051000 | 2021-10-15 3:51PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 340 | 59.38% |
| XOM211022P00052000 | 2021-10-15 2:15PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 348 | 57.81% |
| XOM211022P00053000 | 2021-10-15 3:07PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 84 | 305 | 50.00% |
| XOM211022P00054000 | 2021-10-14 12:54PM EDT | 54.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 278 | 51.56% |
| XOM211022P00055000 | 2021-10-15 10:12AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 941 | 46.09% |
| XOM211022P00056000 | 2021-10-15 1:36PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 128 | 846 | 40.63% |
| XOM211022P00057000 | 2021-10-15 3:08PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 46 | 993 | 35.16% |
| XOM211022P00058000 | 2021-10-15 1:33PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 500 | 756 | 31.06% |
| XOM211022P00059000 | 2021-10-15 3:58PM EDT | 59.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 162 | 1,137 | 28.52% |
| XOM211022P00060000 | 2021-10-15 3:58PM EDT | 60.00 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 1,878 | 2,142 | 24.81% |
| XOM211022P00061000 | 2021-10-15 3:58PM EDT | 61.00 | 0.22 | 0.22 | 0.24 | -0.22 | -50.00% | 456 | 954 | 23.24% |
| XOM211022P00062000 | 2021-10-15 3:58PM EDT | 62.00 | 0.47 | 0.48 | 0.51 | -0.37 | -44.05% | 578 | 652 | 22.36% |
| XOM211022P00063000 | 2021-10-15 3:59PM EDT | 63.00 | 0.94 | 0.94 | 0.98 | -0.53 | -36.05% | 228 | 324 | 21.83% |
| XOM211022P00064000 | 2021-10-15 3:50PM EDT | 64.00 | 1.57 | 1.62 | 1.68 | -0.68 | -30.22% | 107 | 68 | 22.36% |
| XOM211022P00065000 | 2021-10-15 3:51PM EDT | 65.00 | 2.46 | 2.44 | 2.58 | -0.49 | -16.61% | 32 | 49 | 25.78% |
| XOM211022P00066000 | 2021-10-14 1:29PM EDT | 66.00 | 3.95 | 3.35 | 3.50 | 0.00 | - | 1 | 16 | 27.44% |
| XOM211022P00067000 | 2021-10-14 10:17AM EDT | 67.00 | 5.70 | 4.35 | 4.50 | 0.00 | - | 1 | 13 | 33.11% |
| XOM211022P00070000 | 2021-10-12 10:01AM EDT | 70.00 | 8.20 | 7.30 | 7.45 | 0.00 | - | 1 | 2 | 42.19% |
© 2021 Verizon Media. All rights reserved.
