Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220701C00045000 | 2022-05-27 11:53AM EDT | 45.00 | 52.52 | 41.45 | 42.25 | 0.00 | - | 8 | 8 | 289.45% |
| XOM220701C00070000 | 2022-06-24 2:58PM EDT | 70.00 | 17.20 | 16.75 | 17.15 | -0.22 | -1.26% | 5 | 5 | 79.69% |
| XOM220701C00075000 | 2022-06-24 1:51PM EDT | 75.00 | 12.22 | 11.75 | 12.25 | +1.97 | +19.22% | 1 | 12 | 64.45% |
| XOM220701C00077000 | 2022-06-23 12:18PM EDT | 77.00 | 8.15 | 9.85 | 10.40 | 0.00 | - | 6 | 7 | 65.14% |
| XOM220701C00078000 | 2022-06-24 10:16AM EDT | 78.00 | 9.35 | 8.95 | 9.30 | +1.25 | +15.43% | 4 | 20 | 59.67% |
| XOM220701C00079000 | 2022-06-23 12:36PM EDT | 79.00 | 5.75 | 7.80 | 8.70 | 0.00 | - | 31 | 33 | 61.04% |
| XOM220701C00080000 | 2022-06-24 3:51PM EDT | 80.00 | 7.28 | 7.10 | 7.40 | +1.08 | +17.42% | 49 | 232 | 55.08% |
| XOM220701C00081000 | 2022-06-23 1:33PM EDT | 81.00 | 4.65 | 6.25 | 6.50 | 0.00 | - | 52 | 247 | 54.20% |
| XOM220701C00082000 | 2022-06-24 3:56PM EDT | 82.00 | 5.35 | 5.40 | 5.65 | +0.90 | +20.22% | 86 | 79 | 52.98% |
| XOM220701C00083000 | 2022-06-24 3:56PM EDT | 83.00 | 4.55 | 4.60 | 4.80 | +0.75 | +19.74% | 24 | 115 | 51.27% |
| XOM220701C00084000 | 2022-06-24 3:59PM EDT | 84.00 | 3.90 | 3.85 | 4.05 | +0.55 | +16.42% | 192 | 385 | 50.39% |
| XOM220701C00085000 | 2022-06-24 3:59PM EDT | 85.00 | 3.14 | 3.15 | 3.30 | +0.80 | +34.19% | 589 | 945 | 50.54% |
| XOM220701C00086000 | 2022-06-24 3:58PM EDT | 86.00 | 2.53 | 2.46 | 2.67 | +0.57 | +29.08% | 348 | 465 | 49.56% |
| XOM220701C00087000 | 2022-06-24 3:57PM EDT | 87.00 | 2.00 | 1.92 | 2.10 | +0.21 | +11.73% | 766 | 531 | 48.34% |
| XOM220701C00088000 | 2022-06-24 3:59PM EDT | 88.00 | 1.54 | 1.49 | 1.61 | +0.29 | +23.20% | 1,562 | 992 | 47.27% |
| XOM220701C00089000 | 2022-06-24 3:58PM EDT | 89.00 | 1.10 | 1.10 | 1.20 | +0.15 | +15.79% | 1,426 | 824 | 46.34% |
| XOM220701C00090000 | 2022-06-24 3:59PM EDT | 90.00 | 0.83 | 0.81 | 0.86 | +0.12 | +16.90% | 3,524 | 2,357 | 45.26% |
| XOM220701C00091000 | 2022-06-24 3:59PM EDT | 91.00 | 0.61 | 0.57 | 0.63 | +0.08 | +15.09% | 1,282 | 972 | 45.36% |
| XOM220701C00092000 | 2022-06-24 3:58PM EDT | 92.00 | 0.39 | 0.40 | 0.44 | +0.01 | +2.63% | 2,604 | 6,997 | 45.02% |
| XOM220701C00093000 | 2022-06-24 3:57PM EDT | 93.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 1,561 | 1,048 | 44.73% |
| XOM220701C00094000 | 2022-06-24 3:59PM EDT | 94.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 466 | 963 | 45.12% |
| XOM220701C00095000 | 2022-06-24 3:59PM EDT | 95.00 | 0.11 | 0.13 | 0.15 | -0.02 | -15.38% | 925 | 3,762 | 45.80% |
| XOM220701C00096000 | 2022-06-24 3:26PM EDT | 96.00 | 0.09 | 0.09 | 0.12 | +0.01 | +12.50% | 493 | 1,290 | 47.66% |
| XOM220701C00097000 | 2022-06-24 3:57PM EDT | 97.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 3,212 | 2,917 | 49.61% |
| XOM220701C00097500 | 2022-06-24 3:53PM EDT | 97.50 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 55 | 222 | 50.59% |
| XOM220701C00098000 | 2022-06-24 3:03PM EDT | 98.00 | 0.03 | 0.03 | 0.08 | -0.04 | -57.14% | 27 | 840 | 51.17% |
| XOM220701C00099000 | 2022-06-24 3:03PM EDT | 99.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 170 | 487 | 48.83% |
| XOM220701C00100000 | 2022-06-24 3:58PM EDT | 100.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 255 | 3,079 | 50.00% |
| XOM220701C00101000 | 2022-06-24 3:39PM EDT | 101.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 328 | 754 | 51.56% |
| XOM220701C00102000 | 2022-06-24 3:28PM EDT | 102.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 132 | 734 | 54.69% |
| XOM220701C00103000 | 2022-06-24 3:52PM EDT | 103.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 17 | 419 | 57.42% |
| XOM220701C00104000 | 2022-06-24 12:48PM EDT | 104.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 53 | 546 | 58.59% |
| XOM220701C00105000 | 2022-06-24 3:39PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 94 | 1,512 | 60.94% |
| XOM220701C00106000 | 2022-06-24 2:24PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 400 | 59.38% |
| XOM220701C00107000 | 2022-06-22 3:18PM EDT | 107.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 235 | 64.06% |
| XOM220701C00108000 | 2022-06-23 10:05AM EDT | 108.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 679 | 67.19% |
| XOM220701C00109000 | 2022-06-24 10:29AM EDT | 109.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 399 | 69.53% |
| XOM220701C00110000 | 2022-06-24 1:19PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 3,478 | 71.88% |
| XOM220701C00111000 | 2022-06-23 12:54PM EDT | 111.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 296 | 71.09% |
| XOM220701C00112000 | 2022-06-22 9:55AM EDT | 112.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 520 | 68.75% |
| XOM220701C00113000 | 2022-06-23 3:54PM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 93 | 78.91% |
| XOM220701C00114000 | 2022-06-22 10:02AM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 5,412 | 78.13% |
| XOM220701C00115000 | 2022-06-24 11:11AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 852 | 83.59% |
| XOM220701C00116000 | 2022-06-22 2:48PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 48 | 78.13% |
| XOM220701C00117000 | 2022-06-21 11:23AM EDT | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 70 | 87.50% |
| XOM220701C00120000 | 2022-06-22 10:34AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 503 | 90.63% |
| XOM220701C00125000 | 2022-06-21 2:53PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 334 | 93.75% |
| XOM220701C00130000 | 2022-06-14 10:40AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 79 | 110.94% |
| XOM220701C00135000 | 2022-06-15 9:48AM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 128.13% |
| XOM220701C00140000 | 2022-06-14 9:36AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 34 | 132.81% |
| XOM220701C00145000 | 2022-06-14 2:32PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 142.19% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220701P00045000 | 2022-06-21 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 579 | 579 | 168.75% |
| XOM220701P00050000 | 2022-06-23 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 64 | 143.75% |
| XOM220701P00055000 | 2022-05-31 2:19PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 30 | 121.88% |
| XOM220701P00060000 | 2022-06-24 2:44PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 103 | 98.44% |
| XOM220701P00065000 | 2022-06-24 3:59PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,256 | 1,950 | 89.06% |
| XOM220701P00070000 | 2022-06-24 3:43PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 16 | 785 | 74.22% |
| XOM220701P00075000 | 2022-06-24 3:16PM EDT | 75.00 | 0.08 | 0.08 | 0.11 | -0.21 | -72.41% | 87 | 516 | 63.87% |
| XOM220701P00076000 | 2022-06-24 3:58PM EDT | 76.00 | 0.13 | 0.10 | 0.14 | -0.18 | -58.06% | 171 | 201 | 61.72% |
| XOM220701P00077000 | 2022-06-24 3:01PM EDT | 77.00 | 0.13 | 0.14 | 0.17 | -0.38 | -74.51% | 70 | 265 | 59.96% |
| XOM220701P00078000 | 2022-06-24 2:58PM EDT | 78.00 | 0.16 | 0.19 | 0.22 | -0.39 | -70.91% | 288 | 2,675 | 58.40% |
| XOM220701P00079000 | 2022-06-24 3:57PM EDT | 79.00 | 0.28 | 0.24 | 0.28 | -0.41 | -59.42% | 125 | 314 | 56.25% |
| XOM220701P00080000 | 2022-06-24 3:57PM EDT | 80.00 | 0.34 | 0.32 | 0.36 | -0.49 | -59.04% | 1,064 | 908 | 54.59% |
| XOM220701P00081000 | 2022-06-24 3:23PM EDT | 81.00 | 0.36 | 0.43 | 0.47 | -0.67 | -65.05% | 155 | 307 | 53.22% |
| XOM220701P00082000 | 2022-06-24 3:59PM EDT | 82.00 | 0.57 | 0.55 | 0.61 | -0.74 | -56.49% | 589 | 411 | 51.47% |
| XOM220701P00083000 | 2022-06-24 3:59PM EDT | 83.00 | 0.76 | 0.75 | 0.80 | -0.83 | -52.20% | 1,038 | 462 | 50.54% |
| XOM220701P00084000 | 2022-06-24 3:59PM EDT | 84.00 | 1.00 | 0.96 | 1.03 | -0.98 | -49.49% | 1,392 | 1,164 | 49.90% |
| XOM220701P00085000 | 2022-06-24 3:59PM EDT | 85.00 | 1.31 | 1.23 | 1.32 | -0.99 | -43.04% | 1,768 | 820 | 48.63% |
| XOM220701P00086000 | 2022-06-24 3:56PM EDT | 86.00 | 1.71 | 1.58 | 1.69 | -0.94 | -35.47% | 1,549 | 1,498 | 47.71% |
| XOM220701P00087000 | 2022-06-24 3:59PM EDT | 87.00 | 2.10 | 2.00 | 2.10 | -1.50 | -41.67% | 893 | 358 | 46.09% |
| XOM220701P00088000 | 2022-06-24 3:57PM EDT | 88.00 | 2.70 | 2.52 | 2.71 | -1.60 | -37.21% | 623 | 1,029 | 47.27% |
| XOM220701P00089000 | 2022-06-24 3:41PM EDT | 89.00 | 3.00 | 3.15 | 3.30 | -1.90 | -38.78% | 132 | 559 | 46.34% |
| XOM220701P00090000 | 2022-06-24 3:57PM EDT | 90.00 | 4.01 | 3.80 | 4.00 | -1.22 | -23.33% | 734 | 800 | 46.34% |
| XOM220701P00091000 | 2022-06-24 3:38PM EDT | 91.00 | 4.34 | 4.55 | 4.80 | -1.74 | -28.62% | 97 | 458 | 47.46% |
| XOM220701P00092000 | 2022-06-24 3:56PM EDT | 92.00 | 5.68 | 5.35 | 5.60 | -1.47 | -20.56% | 51 | 1,221 | 47.12% |
| XOM220701P00093000 | 2022-06-24 12:14PM EDT | 93.00 | 5.75 | 6.25 | 6.45 | -2.43 | -29.71% | 48 | 959 | 46.88% |
| XOM220701P00094000 | 2022-06-24 3:33PM EDT | 94.00 | 6.80 | 7.15 | 7.40 | +0.35 | +5.43% | 44 | 287 | 49.61% |
| XOM220701P00095000 | 2022-06-24 2:24PM EDT | 95.00 | 7.77 | 8.05 | 8.35 | -2.26 | -22.53% | 56 | 508 | 51.76% |
| XOM220701P00096000 | 2022-06-24 2:58PM EDT | 96.00 | 8.88 | 9.05 | 9.35 | -0.11 | -1.22% | 14 | 353 | 56.15% |
| XOM220701P00097000 | 2022-06-23 10:44AM EDT | 97.00 | 10.00 | 9.95 | 10.50 | 0.00 | - | 5 | 203 | 51.95% |
| XOM220701P00097500 | 2022-06-24 2:56PM EDT | 97.50 | 10.50 | 10.40 | 10.95 | -1.89 | -15.25% | 5 | 7 | 67.97% |
| XOM220701P00098000 | 2022-06-23 3:54PM EDT | 98.00 | 12.90 | 10.95 | 11.40 | 0.00 | - | 9 | 396 | 50.59% |
| XOM220701P00099000 | 2022-06-24 11:50AM EDT | 99.00 | 10.94 | 11.95 | 12.45 | -4.13 | -27.41% | 2 | 165 | 57.03% |
| XOM220701P00100000 | 2022-06-22 2:32PM EDT | 100.00 | 11.15 | 12.95 | 13.40 | 0.00 | - | 1 | 303 | 57.42% |
| XOM220701P00101000 | 2022-06-21 12:45PM EDT | 101.00 | 9.54 | 13.90 | 14.40 | 0.00 | - | 15 | 76 | 57.03% |
| XOM220701P00102000 | 2022-06-24 11:03AM EDT | 102.00 | 14.10 | 14.90 | 15.30 | -2.58 | -15.47% | 1 | 64 | 76.66% |
| XOM220701P00103000 | 2022-06-24 9:31AM EDT | 103.00 | 16.05 | 15.90 | 16.25 | -2.37 | -12.87% | 3 | 67 | 75.98% |
| XOM220701P00104000 | 2022-06-17 2:17PM EDT | 104.00 | 17.15 | 16.90 | 17.30 | +0.65 | +3.94% | 1 | 18 | 83.79% |
| XOM220701P00105000 | 2022-06-23 11:36AM EDT | 105.00 | 19.67 | 17.90 | 18.45 | 0.00 | - | 2 | 11 | 73.44% |
| XOM220701P00106000 | 2022-06-21 9:33AM EDT | 106.00 | 16.94 | 18.65 | 19.60 | 0.00 | - | 2 | 0 | 65.63% |
| XOM220701P00107000 | 2022-06-13 9:40AM EDT | 107.00 | 11.00 | 19.85 | 20.60 | 0.00 | - | 1 | 0 | 86.52% |
| XOM220701P00110000 | 2022-06-10 10:51AM EDT | 110.00 | 9.23 | 22.75 | 23.40 | 0.00 | - | 4 | 1 | 112.40% |
| XOM220701P00115000 | 2022-06-21 9:48AM EDT | 115.00 | 24.98 | 27.80 | 28.50 | 0.00 | - | 1 | 0 | 96.48% |
| XOM220701P00120000 | 2022-06-07 10:03AM EDT | 120.00 | 18.25 | 32.75 | 33.50 | 0.00 | - | - | 0 | 100.00% |
© 2022 Yahoo. All rights reserved.
