Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210C00075000 | 2023-02-06 9:31AM EST | 75.00 | 37.90 | 38.65 | 39.25 | 0.00 | - | 2 | 8 | 225.00% |
| XOM230210C00080000 | 2023-01-03 12:47PM EST | 80.00 | 27.15 | 30.85 | 31.65 | 0.00 | - | - | 1 | 0.00% |
| XOM230210C00085000 | 2023-01-31 10:20AM EST | 85.00 | 29.80 | 28.70 | 29.30 | 0.00 | - | 2 | 1 | 185.55% |
| XOM230210C00090000 | 2023-02-07 12:23PM EST | 90.00 | 24.25 | 23.75 | 24.25 | 0.00 | - | 7 | 8 | 153.52% |
| XOM230210C00095000 | 2023-02-01 12:08PM EST | 95.00 | 19.13 | 18.80 | 19.25 | 0.00 | - | 5 | 22 | 128.13% |
| XOM230210C00097000 | 2023-01-18 9:43AM EST | 97.00 | 17.20 | 16.75 | 17.25 | 0.00 | - | 5 | 5 | 110.55% |
| XOM230210C00098000 | 2023-02-03 12:02PM EST | 98.00 | 14.31 | 15.80 | 16.20 | 0.00 | - | 1 | 63 | 104.30% |
| XOM230210C00100000 | 2023-02-07 3:29PM EST | 100.00 | 15.00 | 13.80 | 14.25 | 0.00 | - | 1 | 174 | 96.88% |
| XOM230210C00101000 | 2023-02-08 9:44AM EST | 101.00 | 14.40 | 12.75 | 13.20 | +3.72 | +34.83% | 5 | 10 | 81.25% |
| XOM230210C00102000 | 2023-02-08 11:20AM EST | 102.00 | 12.68 | 11.80 | 12.20 | +4.08 | +47.44% | 1 | 1 | 80.47% |
| XOM230210C00103000 | 2023-02-08 12:57PM EST | 103.00 | 11.40 | 10.80 | 11.20 | +0.50 | +4.59% | 1 | 29 | 74.61% |
| XOM230210C00104000 | 2023-02-07 2:37PM EST | 104.00 | 10.60 | 9.80 | 10.30 | 0.00 | - | 8 | 52 | 75.39% |
| XOM230210C00105000 | 2023-02-08 3:58PM EST | 105.00 | 9.10 | 8.80 | 9.20 | -0.60 | -6.19% | 2 | 39 | 62.50% |
| XOM230210C00106000 | 2023-02-08 3:54PM EST | 106.00 | 8.10 | 7.80 | 8.25 | -0.35 | -4.14% | 2 | 91 | 59.77% |
| XOM230210C00107000 | 2023-02-08 9:57AM EST | 107.00 | 6.90 | 6.85 | 7.20 | -1.30 | -15.85% | 2 | 133 | 53.32% |
| XOM230210C00108000 | 2023-02-07 2:44PM EST | 108.00 | 6.62 | 5.85 | 6.20 | -0.08 | -1.19% | 24 | 82 | 60.25% |
| XOM230210C00109000 | 2023-02-08 3:41PM EST | 109.00 | 5.38 | 4.90 | 5.25 | -0.62 | -10.33% | 3 | 147 | 55.47% |
| XOM230210C00110000 | 2023-02-08 3:41PM EST | 110.00 | 4.43 | 3.95 | 4.30 | -0.65 | -12.80% | 83 | 805 | 49.90% |
| XOM230210C00111000 | 2023-02-08 3:58PM EST | 111.00 | 3.19 | 3.05 | 3.30 | -1.06 | -24.94% | 33 | 593 | 41.41% |
| XOM230210C00112000 | 2023-02-08 3:58PM EST | 112.00 | 2.41 | 2.27 | 2.48 | -1.14 | -32.11% | 156 | 2,101 | 38.97% |
| XOM230210C00113000 | 2023-02-08 3:40PM EST | 113.00 | 1.87 | 1.53 | 1.69 | -0.72 | -27.80% | 261 | 1,367 | 35.01% |
| XOM230210C00114000 | 2023-02-08 3:59PM EST | 114.00 | 1.00 | 0.96 | 1.09 | -0.72 | -41.86% | 1,362 | 2,133 | 33.55% |
| XOM230210C00115000 | 2023-02-08 3:59PM EST | 115.00 | 0.55 | 0.55 | 0.64 | -0.54 | -49.54% | 2,718 | 4,633 | 32.42% |
| XOM230210C00116000 | 2023-02-08 3:59PM EST | 116.00 | 0.30 | 0.26 | 0.32 | -0.42 | -58.33% | 4,482 | 4,356 | 30.86% |
| XOM230210C00117000 | 2023-02-08 3:56PM EST | 117.00 | 0.16 | 0.15 | 0.18 | -0.22 | -57.89% | 1,002 | 2,565 | 32.13% |
| XOM230210C00118000 | 2023-02-08 3:58PM EST | 118.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 2,010 | 2,023 | 32.62% |
| XOM230210C00119000 | 2023-02-08 3:59PM EST | 119.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 287 | 1,531 | 35.35% |
| XOM230210C00120000 | 2023-02-08 3:54PM EST | 120.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 253 | 1,579 | 37.89% |
| XOM230210C00121000 | 2023-02-08 3:24PM EST | 121.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 275 | 1,333 | 42.58% |
| XOM230210C00122000 | 2023-02-08 3:56PM EST | 122.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 127 | 628 | 45.31% |
| XOM230210C00123000 | 2023-02-08 3:13PM EST | 123.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 440 | 46.88% |
| XOM230210C00124000 | 2023-02-08 3:59PM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 124 | 46.88% |
| XOM230210C00125000 | 2023-02-08 10:25AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,582 | 50.78% |
| XOM230210C00126000 | 2023-02-06 11:00AM EST | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 118 | 54.69% |
| XOM230210C00127000 | 2023-02-03 10:14AM EST | 127.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 42 | 57.81% |
| XOM230210C00128000 | 2023-02-02 12:36PM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 178 | 57.81% |
| XOM230210C00129000 | 2023-02-03 3:58PM EST | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 65 | 65.63% |
| XOM230210C00130000 | 2023-02-03 1:54PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 982 | 65.63% |
| XOM230210C00131000 | 2023-01-31 11:03AM EST | 131.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 13 | 73.44% |
| XOM230210C00132000 | 2023-01-31 11:21AM EST | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 79.69% |
| XOM230210C00133000 | 2023-01-30 11:25AM EST | 133.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 35 | 79.69% |
| XOM230210C00135000 | 2023-02-01 9:50AM EST | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 800 | 87.50% |
| XOM230210C00140000 | 2023-01-20 10:08AM EST | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 107.81% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210P00070000 | 2023-01-20 10:08AM EST | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 218.75% |
| XOM230210P00075000 | 2023-02-06 10:02AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 187.50% |
| XOM230210P00080000 | 2023-01-11 3:18PM EST | 80.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 5 | 200.00% |
| XOM230210P00085000 | 2023-02-06 10:26AM EST | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 117 | 163.28% |
| XOM230210P00090000 | 2023-02-06 12:10PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 112.50% |
| XOM230210P00095000 | 2023-02-07 2:33PM EST | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 388 | 3,093 | 93.75% |
| XOM230210P00096000 | 2023-02-07 2:35PM EST | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 317 | 89.06% |
| XOM230210P00097000 | 2023-02-03 3:11PM EST | 97.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 21 | 166 | 87.50% |
| XOM230210P00098000 | 2023-02-08 11:12AM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 321 | 75.00% |
| XOM230210P00099000 | 2023-02-08 10:47AM EST | 99.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 309 | 68.75% |
| XOM230210P00100000 | 2023-02-08 3:35PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,439 | 65.63% |
| XOM230210P00101000 | 2023-02-08 9:33AM EST | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,344 | 64.06% |
| XOM230210P00102000 | 2023-02-08 3:55PM EST | 102.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 122 | 732 | 62.50% |
| XOM230210P00103000 | 2023-02-08 2:59PM EST | 103.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 26 | 305 | 60.16% |
| XOM230210P00104000 | 2023-02-08 3:29PM EST | 104.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 229 | 722 | 53.13% |
| XOM230210P00105000 | 2023-02-08 3:51PM EST | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 243 | 1,385 | 50.00% |
| XOM230210P00106000 | 2023-02-08 3:56PM EST | 106.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 43 | 1,463 | 47.66% |
| XOM230210P00107000 | 2023-02-08 3:18PM EST | 107.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 156 | 1,796 | 44.53% |
| XOM230210P00108000 | 2023-02-08 3:54PM EST | 108.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 251 | 2,251 | 41.80% |
| XOM230210P00109000 | 2023-02-08 3:46PM EST | 109.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 395 | 1,471 | 38.28% |
| XOM230210P00110000 | 2023-02-08 3:59PM EST | 110.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 760 | 6,492 | 34.38% |
| XOM230210P00111000 | 2023-02-08 3:59PM EST | 111.00 | 0.18 | 0.17 | 0.21 | +0.02 | +12.50% | 874 | 1,459 | 33.40% |
| XOM230210P00112000 | 2023-02-08 3:59PM EST | 112.00 | 0.34 | 0.32 | 0.35 | +0.09 | +36.00% | 3,015 | 2,310 | 31.15% |
| XOM230210P00113000 | 2023-02-08 3:59PM EST | 113.00 | 0.60 | 0.59 | 0.62 | +0.17 | +39.53% | 2,600 | 5,647 | 30.27% |
| XOM230210P00114000 | 2023-02-08 3:58PM EST | 114.00 | 0.99 | 0.97 | 1.04 | +0.26 | +35.62% | 3,046 | 1,600 | 29.69% |
| XOM230210P00115000 | 2023-02-08 3:49PM EST | 115.00 | 1.54 | 1.55 | 1.64 | +0.42 | +37.50% | 917 | 1,000 | 29.88% |
| XOM230210P00116000 | 2023-02-08 1:35PM EST | 116.00 | 1.83 | 2.22 | 2.36 | +0.15 | +8.93% | 175 | 1,142 | 29.20% |
| XOM230210P00117000 | 2023-02-08 1:22PM EST | 117.00 | 3.10 | 3.00 | 3.30 | +0.76 | +32.48% | 135 | 2,099 | 34.18% |
| XOM230210P00118000 | 2023-02-08 1:32PM EST | 118.00 | 3.60 | 3.90 | 4.25 | +0.25 | +7.46% | 108 | 293 | 38.28% |
| XOM230210P00119000 | 2023-02-08 2:16PM EST | 119.00 | 4.45 | 4.85 | 5.25 | +0.14 | +3.25% | 14 | 90 | 44.82% |
| XOM230210P00120000 | 2023-02-08 2:57PM EST | 120.00 | 5.50 | 5.85 | 6.25 | +0.21 | +3.97% | 6 | 178 | 50.98% |
| XOM230210P00121000 | 2023-02-01 2:49PM EST | 121.00 | 6.15 | 6.80 | 7.25 | 0.00 | - | 15 | 26 | 57.03% |
| XOM230210P00122000 | 2023-02-01 9:35AM EST | 122.00 | 5.65 | 7.75 | 8.25 | 0.00 | - | 9 | 51 | 62.70% |
| XOM230210P00123000 | 2023-01-27 12:36PM EST | 123.00 | 8.05 | 8.85 | 9.30 | 0.00 | - | 91 | 0 | 72.66% |
| XOM230210P00124000 | 2023-02-02 10:41AM EST | 124.00 | 11.45 | 9.75 | 10.25 | 0.00 | - | 1 | 0 | 73.83% |
| XOM230210P00125000 | 2023-02-06 11:06AM EST | 125.00 | 13.90 | 10.85 | 11.25 | 0.00 | - | 4 | 1,269 | 79.30% |
| XOM230210P00127000 | 2023-01-31 10:52AM EST | 127.00 | 11.10 | 12.80 | 13.25 | 0.00 | - | - | 0 | 89.65% |
| XOM230210P00130000 | 2023-02-06 11:06AM EST | 130.00 | 18.90 | 15.85 | 16.30 | 0.00 | - | 3 | 324 | 110.16% |
| XOM230210P00131000 | 2023-02-01 9:54AM EST | 131.00 | 14.40 | 16.85 | 17.30 | 0.00 | - | - | 2 | 115.04% |
| XOM230210P00135000 | 2023-02-07 12:07PM EST | 135.00 | 20.75 | 20.80 | 21.25 | 0.00 | - | 2 | 0 | 127.73% |
| XOM230210P00140000 | 2023-01-09 1:56PM EST | 140.00 | 31.25 | 25.65 | 25.80 | 0.00 | - | 4 | 0 | 0.00% |
| XOM230210P00145000 | 2023-01-26 10:14AM EST | 145.00 | 30.30 | 30.70 | 31.45 | 0.00 | - | 2 | 0 | 195.70% |
| XOM230210P00150000 | 2023-01-20 12:08PM EST | 150.00 | 37.85 | 35.80 | 36.45 | 0.00 | - | 10 | 0 | 157.03% |
| XOM230210P00155000 | 2023-01-20 12:08PM EST | 155.00 | 42.85 | 40.80 | 41.45 | 0.00 | - | 12 | 0 | 172.66% |
| XOM230210P00165000 | 2023-01-24 11:38AM EST | 165.00 | 52.95 | 50.70 | 51.45 | 0.00 | - | - | 0 | 274.02% |
© 2023 Yahoo. All rights reserved.
