Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.22+0.39 (+0.67%)
At close: 4:03PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM210730C00050000 | 2021-07-28 9:44AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM210730C00053000 | 2021-07-23 9:38AM EDT | 53.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM210730C00054000 | 2021-07-28 1:23PM EDT | 54.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM210730C00055000 | 2021-07-28 3:21PM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| XOM210730C00056000 | 2021-07-28 3:55PM EDT | 56.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| XOM210730C00057000 | 2021-07-28 3:53PM EDT | 57.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| XOM210730C00057500 | 2021-07-28 3:56PM EDT | 57.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 0.00% |
| XOM210730C00058000 | 2021-07-28 3:59PM EDT | 58.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,318 | 0 | 0.00% |
| XOM210730C00058500 | 2021-07-28 3:58PM EDT | 58.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,123 | 0 | 3.13% |
| XOM210730C00059000 | 2021-07-28 3:59PM EDT | 59.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,338 | 0 | 6.25% |
| XOM210730C00059500 | 2021-07-28 3:47PM EDT | 59.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 6.25% |
| XOM210730C00060000 | 2021-07-28 3:59PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,432 | 0 | 12.50% |
| XOM210730C00060500 | 2021-07-28 3:56PM EDT | 60.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 12.50% |
| XOM210730C00061000 | 2021-07-28 3:34PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 12.50% |
| XOM210730C00061500 | 2021-07-28 3:53PM EDT | 61.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| XOM210730C00062000 | 2021-07-28 2:49PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 25.00% |
| XOM210730C00062500 | 2021-07-28 2:33PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| XOM210730C00063000 | 2021-07-28 3:12PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| XOM210730C00063500 | 2021-07-28 2:36PM EDT | 63.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| XOM210730C00064000 | 2021-07-28 11:58AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| XOM210730C00064500 | 2021-07-28 12:15PM EDT | 64.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM210730C00065000 | 2021-07-28 3:46PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 50.00% |
| XOM210730C00065500 | 2021-07-26 1:12PM EDT | 65.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM210730C00066000 | 2021-07-28 11:58AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM210730C00066500 | 2021-07-28 12:32PM EDT | 66.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| XOM210730C00067000 | 2021-07-28 11:13AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XOM210730C00067500 | 2021-07-27 11:48AM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM210730C00068000 | 2021-07-27 12:51PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM210730C00068500 | 2021-07-27 11:21AM EDT | 68.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM210730C00069000 | 2021-07-28 2:43PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XOM210730C00070000 | 2021-07-28 3:42PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM210730C00071000 | 2021-07-28 2:43PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM210730C00075000 | 2021-07-23 2:25PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM210730P00035000 | 2021-07-26 3:46PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM210730P00040000 | 2021-07-20 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XOM210730P00045000 | 2021-07-27 3:34PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM210730P00049000 | 2021-07-27 3:53PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| XOM210730P00050000 | 2021-07-28 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XOM210730P00051000 | 2021-07-27 3:44PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM210730P00052000 | 2021-07-28 1:02PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| XOM210730P00053000 | 2021-07-28 2:21PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| XOM210730P00054000 | 2021-07-28 3:45PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| XOM210730P00055000 | 2021-07-28 3:59PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| XOM210730P00056000 | 2021-07-28 3:58PM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| XOM210730P00057000 | 2021-07-28 3:59PM EDT | 57.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,732 | 0 | 6.25% |
| XOM210730P00057500 | 2021-07-28 3:45PM EDT | 57.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 6.25% |
| XOM210730P00058000 | 2021-07-28 3:58PM EDT | 58.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 1.56% |
| XOM210730P00058500 | 2021-07-28 3:56PM EDT | 58.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 0.00% |
| XOM210730P00059000 | 2021-07-28 3:15PM EDT | 59.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| XOM210730P00059500 | 2021-07-28 2:38PM EDT | 59.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XOM210730P00060000 | 2021-07-28 2:38PM EDT | 60.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| XOM210730P00060500 | 2021-07-28 12:09PM EDT | 60.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XOM210730P00061000 | 2021-07-28 1:14PM EDT | 61.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XOM210730P00061500 | 2021-07-28 11:55AM EDT | 61.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XOM210730P00062000 | 2021-07-28 12:09PM EDT | 62.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XOM210730P00062500 | 2021-07-28 12:29PM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| XOM210730P00063000 | 2021-07-27 2:08PM EDT | 63.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM210730P00063500 | 2021-07-27 1:53PM EDT | 63.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM210730P00064000 | 2021-07-26 9:35AM EDT | 64.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM210730P00064500 | 2021-07-19 11:17AM EDT | 64.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM210730P00065000 | 2021-07-27 1:33PM EDT | 65.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM210730P00065500 | 2021-07-23 10:40AM EDT | 65.50 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM210730P00066000 | 2021-07-28 10:45AM EDT | 66.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| XOM210730P00067000 | 2021-07-23 2:41PM EDT | 67.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM210730P00067500 | 2021-07-20 1:56PM EDT | 67.50 | 11.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM210730P00068000 | 2021-07-26 11:21AM EDT | 68.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM210730P00069000 | 2021-07-07 10:17AM EDT | 69.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM210730P00070000 | 2021-06-17 9:39AM EDT | 70.00 | 6.39 | 12.35 | 12.90 | 0.00 | - | 20 | 20 | 237.01% |
| XOM210730P00071000 | 2021-07-01 2:35PM EDT | 71.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
