Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220930C00065000 | 2022-09-23 10:08AM EDT | 65.00 | 21.00 | 23.65 | 24.10 | 0.00 | - | 2 | 1 | 134.38% |
| XOM220930C00075000 | 2022-09-27 10:35AM EDT | 75.00 | 11.35 | 13.65 | 14.15 | 0.00 | - | 1 | 10 | 88.28% |
| XOM220930C00078000 | 2022-09-27 10:21AM EDT | 78.00 | 8.60 | 10.70 | 11.00 | 0.00 | - | 6 | 20 | 87.70% |
| XOM220930C00079000 | 2022-09-27 12:11PM EDT | 79.00 | 6.55 | 9.70 | 10.05 | 0.00 | - | 15 | 156 | 56.25% |
| XOM220930C00080000 | 2022-09-28 1:59PM EDT | 80.00 | 8.03 | 8.70 | 9.00 | +1.78 | +28.48% | 100 | 100 | 73.83% |
| XOM220930C00081000 | 2022-09-28 2:41PM EDT | 81.00 | 7.42 | 7.70 | 8.05 | +2.12 | +40.00% | 3 | 71 | 71.48% |
| XOM220930C00082000 | 2022-09-28 2:52PM EDT | 82.00 | 6.45 | 6.75 | 7.05 | +2.00 | +44.94% | 34 | 150 | 64.26% |
| XOM220930C00083000 | 2022-09-28 3:50PM EDT | 83.00 | 6.15 | 5.75 | 6.10 | +2.40 | +64.00% | 28 | 591 | 60.35% |
| XOM220930C00084000 | 2022-09-28 3:11PM EDT | 84.00 | 4.80 | 4.80 | 5.05 | +2.08 | +76.47% | 46 | 182 | 49.22% |
| XOM220930C00085000 | 2022-09-28 3:56PM EDT | 85.00 | 4.20 | 3.90 | 4.15 | +2.35 | +127.03% | 443 | 1,047 | 47.27% |
| XOM220930C00086000 | 2022-09-28 3:59PM EDT | 86.00 | 3.15 | 3.00 | 3.30 | +1.83 | +138.64% | 841 | 1,568 | 45.56% |
| XOM220930C00087000 | 2022-09-28 3:59PM EDT | 87.00 | 2.33 | 2.26 | 2.33 | +1.41 | +153.26% | 2,193 | 1,366 | 36.91% |
| XOM220930C00088000 | 2022-09-28 3:58PM EDT | 88.00 | 1.65 | 1.55 | 1.68 | +1.10 | +200.00% | 3,102 | 1,104 | 37.55% |
| XOM220930C00089000 | 2022-09-28 3:59PM EDT | 89.00 | 1.06 | 1.01 | 1.06 | +0.74 | +231.25% | 9,381 | 2,073 | 35.06% |
| XOM220930C00090000 | 2022-09-28 3:59PM EDT | 90.00 | 0.62 | 0.59 | 0.62 | +0.45 | +264.71% | 7,513 | 3,944 | 33.89% |
| XOM220930C00091000 | 2022-09-28 3:59PM EDT | 91.00 | 0.34 | 0.30 | 0.34 | +0.24 | +240.00% | 1,995 | 2,361 | 33.59% |
| XOM220930C00092000 | 2022-09-28 3:59PM EDT | 92.00 | 0.17 | 0.14 | 0.17 | +0.11 | +183.33% | 2,034 | 2,138 | 33.30% |
| XOM220930C00093000 | 2022-09-28 3:58PM EDT | 93.00 | 0.08 | 0.08 | 0.09 | +0.06 | +300.00% | 925 | 2,631 | 34.38% |
| XOM220930C00094000 | 2022-09-28 3:55PM EDT | 94.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 143 | 1,554 | 35.74% |
| XOM220930C00095000 | 2022-09-28 3:55PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 667 | 4,074 | 37.50% |
| XOM220930C00096000 | 2022-09-28 3:17PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 65 | 3,412 | 42.58% |
| XOM220930C00097000 | 2022-09-28 3:59PM EDT | 97.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 27 | 2,440 | 44.53% |
| XOM220930C00098000 | 2022-09-28 3:50PM EDT | 98.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 39 | 722 | 49.22% |
| XOM220930C00099000 | 2022-09-28 3:06PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 716 | 53.13% |
| XOM220930C00100000 | 2022-09-28 3:42PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 1,304 | 25.00% |
| XOM220930C00101000 | 2022-09-26 2:10PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 506 | 25.00% |
| XOM220930C00102000 | 2022-09-28 3:57PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 2 | 518 | 25.00% |
| XOM220930C00103000 | 2022-09-28 2:09PM EDT | 103.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 879 | 64.06% |
| XOM220930C00104000 | 2022-09-28 3:44PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 1,019 | 50.00% |
| XOM220930C00105000 | 2022-09-28 1:45PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,660 | 71.88% |
| XOM220930C00106000 | 2022-09-27 11:13AM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 355 | 75.00% |
| XOM220930C00107000 | 2022-09-28 9:31AM EDT | 107.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 423 | 78.13% |
| XOM220930C00108000 | 2022-09-20 12:41PM EDT | 108.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 52 | 81.25% |
| XOM220930C00109000 | 2022-09-23 3:41PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| XOM220930C00110000 | 2022-09-22 10:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 796 | 84.38% |
| XOM220930C00115000 | 2022-09-26 9:35AM EDT | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 263 | 104.69% |
| XOM220930C00120000 | 2022-09-14 2:32PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 144 | 120.31% |
| XOM220930C00125000 | 2022-09-12 3:47PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220930P00055000 | 2022-09-02 3:48PM EDT | 55.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 231.25% |
| XOM220930P00060000 | 2022-09-23 2:54PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 170.31% |
| XOM220930P00065000 | 2022-09-26 2:38PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 261 | 458 | 128.13% |
| XOM220930P00070000 | 2022-09-28 9:38AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 564 | 93.75% |
| XOM220930P00075000 | 2022-09-28 3:33PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 17 | 894 | 80.47% |
| XOM220930P00076000 | 2022-09-28 11:20AM EDT | 76.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 50 | 274 | 68.75% |
| XOM220930P00077000 | 2022-09-28 12:30PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 18 | 136 | 67.19% |
| XOM220930P00078000 | 2022-09-28 3:33PM EDT | 78.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 238 | 256 | 64.06% |
| XOM220930P00079000 | 2022-09-28 2:01PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 205 | 279 | 58.59% |
| XOM220930P00080000 | 2022-09-28 3:57PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 324 | 1,989 | 54.69% |
| XOM220930P00081000 | 2022-09-28 3:48PM EDT | 81.00 | 0.03 | 0.02 | 0.04 | -0.25 | -89.29% | 205 | 1,089 | 50.00% |
| XOM220930P00082000 | 2022-09-28 3:46PM EDT | 82.00 | 0.05 | 0.03 | 0.05 | -0.33 | -86.84% | 297 | 2,737 | 48.44% |
| XOM220930P00083000 | 2022-09-28 3:59PM EDT | 83.00 | 0.06 | 0.04 | 0.08 | -0.55 | -90.16% | 678 | 1,308 | 46.48% |
| XOM220930P00084000 | 2022-09-28 3:56PM EDT | 84.00 | 0.08 | 0.09 | 0.11 | -0.76 | -90.48% | 341 | 941 | 42.77% |
| XOM220930P00085000 | 2022-09-28 3:52PM EDT | 85.00 | 0.15 | 0.16 | 0.19 | -0.96 | -86.49% | 844 | 1,551 | 41.41% |
| XOM220930P00086000 | 2022-09-28 3:59PM EDT | 86.00 | 0.29 | 0.27 | 0.30 | -1.38 | -82.63% | 1,151 | 1,296 | 39.16% |
| XOM220930P00087000 | 2022-09-28 3:59PM EDT | 87.00 | 0.48 | 0.46 | 0.50 | -1.77 | -78.67% | 1,323 | 1,065 | 37.99% |
| XOM220930P00088000 | 2022-09-28 3:58PM EDT | 88.00 | 0.76 | 0.76 | 0.80 | -1.91 | -71.54% | 941 | 5,783 | 36.91% |
| XOM220930P00089000 | 2022-09-28 3:58PM EDT | 89.00 | 1.14 | 1.18 | 1.23 | -2.26 | -66.47% | 262 | 369 | 36.04% |
| XOM220930P00090000 | 2022-09-28 3:48PM EDT | 90.00 | 1.55 | 1.69 | 1.82 | -2.65 | -63.10% | 135 | 1,205 | 35.94% |
| XOM220930P00091000 | 2022-09-28 3:45PM EDT | 91.00 | 2.21 | 2.41 | 2.58 | -2.89 | -56.67% | 41 | 1,751 | 37.60% |
| XOM220930P00092000 | 2022-09-28 3:35PM EDT | 92.00 | 3.08 | 3.15 | 3.40 | -3.36 | -52.17% | 28 | 1,376 | 38.18% |
| XOM220930P00093000 | 2022-09-28 3:32PM EDT | 93.00 | 4.00 | 4.10 | 4.35 | -3.42 | -46.09% | 52 | 1,859 | 42.87% |
| XOM220930P00094000 | 2022-09-28 1:48PM EDT | 94.00 | 6.05 | 5.05 | 5.35 | -2.52 | -29.40% | 15 | 573 | 49.81% |
| XOM220930P00095000 | 2022-09-28 12:23PM EDT | 95.00 | 6.87 | 6.00 | 6.35 | -1.93 | -21.93% | 16 | 473 | 56.35% |
| XOM220930P00096000 | 2022-09-28 10:47AM EDT | 96.00 | 8.47 | 7.05 | 7.35 | -1.53 | -15.30% | 9 | 417 | 62.70% |
| XOM220930P00097000 | 2022-09-28 12:04PM EDT | 97.00 | 9.45 | 8.05 | 8.35 | -1.55 | -14.09% | 26 | 364 | 53.13% |
| XOM220930P00098000 | 2022-09-28 10:30AM EDT | 98.00 | 10.88 | 9.05 | 9.40 | -0.52 | -4.56% | 4 | 168 | 61.72% |
| XOM220930P00099000 | 2022-09-27 1:46PM EDT | 99.00 | 13.75 | 9.95 | 10.35 | 0.00 | - | 14 | 12 | 80.47% |
| XOM220930P00100000 | 2022-09-28 11:25AM EDT | 100.00 | 12.25 | 10.95 | 11.40 | -3.11 | -20.25% | 1 | 26 | 62.50% |
| XOM220930P00101000 | 2022-09-28 9:35AM EDT | 101.00 | 14.65 | 12.00 | 12.40 | -1.34 | -8.38% | 3 | 12 | 72.27% |
| XOM220930P00102000 | 2022-09-21 2:36PM EDT | 102.00 | 9.75 | 12.90 | 13.40 | 0.00 | - | 9 | 37 | 60.94% |
| XOM220930P00103000 | 2022-09-26 9:35AM EDT | 103.00 | 17.95 | 13.90 | 14.35 | 0.00 | - | 1 | 1 | 102.34% |
| XOM220930P00104000 | 2022-09-16 9:57AM EDT | 104.00 | 11.05 | 14.95 | 15.40 | 0.00 | - | 1 | 0 | 79.30% |
| XOM220930P00105000 | 2022-09-09 9:33AM EDT | 105.00 | 9.55 | 15.75 | 16.35 | 0.00 | - | 38 | 0 | 112.50% |
| XOM220930P00106000 | 2022-09-06 3:21PM EDT | 106.00 | 11.60 | 16.90 | 17.35 | 0.00 | - | - | 0 | 117.58% |
| XOM220930P00107000 | 2022-09-14 3:46PM EDT | 107.00 | 9.80 | 17.95 | 18.35 | 0.00 | - | 2 | 0 | 78.13% |
| XOM220930P00108000 | 2022-09-06 3:24PM EDT | 108.00 | 13.30 | 18.85 | 19.35 | 0.00 | - | - | 0 | 127.15% |
| XOM220930P00109000 | 2022-09-06 3:41PM EDT | 109.00 | 14.15 | 19.85 | 20.35 | 0.00 | - | - | 0 | 131.84% |
| XOM220930P00110000 | 2022-09-01 10:07AM EDT | 110.00 | 17.60 | 20.80 | 21.40 | 0.00 | - | 2 | 0 | 142.19% |
| XOM220930P00115000 | 2022-09-06 1:31PM EDT | 115.00 | 19.75 | 25.85 | 26.40 | 0.00 | - | - | 0 | 165.04% |
| XOM220930P00130000 | 2022-09-07 9:38AM EDT | 130.00 | 37.10 | 40.90 | 41.35 | 0.00 | - | - | 0 | 216.41% |
© 2022 Yahoo. All rights reserved.
