XOM - Exxon Mobil Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230602C00060000 | 2023-05-08 11:16AM EDT | 60.00 | 50.25 | 44.75 | 45.35 | 0.00 | - | - | 0 | 178.52% |
| XOM230602C00094000 | 2023-05-26 3:00PM EDT | 94.00 | 11.35 | 11.00 | 11.20 | -2.04 | -15.24% | 50 | 53 | 54.00% |
| XOM230602C00095000 | 2023-05-03 10:46AM EDT | 95.00 | 13.95 | 9.85 | 10.40 | 0.00 | - | 1 | 0 | 58.69% |
| XOM230602C00096000 | 2023-05-11 11:50AM EDT | 96.00 | 10.40 | 8.90 | 9.45 | 0.00 | - | - | 0 | 55.96% |
| XOM230602C00097000 | 2023-05-22 3:21PM EDT | 97.00 | 9.05 | 7.95 | 8.45 | 0.00 | - | 2 | 2 | 51.27% |
| XOM230602C00098000 | 2023-05-24 3:20PM EDT | 98.00 | 9.85 | 7.10 | 7.30 | 0.00 | - | 2 | 74 | 41.50% |
| XOM230602C00099000 | 2023-05-24 3:58PM EDT | 99.00 | 8.85 | 6.10 | 6.45 | 0.00 | - | 6 | 39 | 41.80% |
| XOM230602C00100000 | 2023-05-26 12:26PM EDT | 100.00 | 5.70 | 5.25 | 5.40 | -1.21 | -17.51% | 3 | 106 | 35.50% |
| XOM230602C00101000 | 2023-05-26 3:17PM EDT | 101.00 | 4.70 | 4.35 | 4.55 | -0.63 | -11.82% | 23 | 60 | 34.38% |
| XOM230602C00102000 | 2023-05-26 3:54PM EDT | 102.00 | 3.75 | 3.50 | 3.70 | -0.50 | -11.76% | 8 | 53 | 32.32% |
| XOM230602C00103000 | 2023-05-26 3:00PM EDT | 103.00 | 3.05 | 2.74 | 2.89 | -0.30 | -8.96% | 70 | 219 | 30.10% |
| XOM230602C00104000 | 2023-05-26 3:59PM EDT | 104.00 | 2.17 | 2.14 | 2.19 | -0.67 | -23.59% | 197 | 192 | 28.76% |
| XOM230602C00105000 | 2023-05-26 3:59PM EDT | 105.00 | 1.55 | 1.50 | 1.59 | -0.61 | -28.24% | 379 | 471 | 27.69% |
| XOM230602C00106000 | 2023-05-26 3:59PM EDT | 106.00 | 1.07 | 1.06 | 1.09 | -0.53 | -33.13% | 1,024 | 1,016 | 26.61% |
| XOM230602C00107000 | 2023-05-26 3:59PM EDT | 107.00 | 0.67 | 0.67 | 0.73 | -0.48 | -41.74% | 1,347 | 1,388 | 26.22% |
| XOM230602C00108000 | 2023-05-26 3:59PM EDT | 108.00 | 0.45 | 0.42 | 0.46 | -0.34 | -43.04% | 1,541 | 1,394 | 25.78% |
| XOM230602C00109000 | 2023-05-26 3:40PM EDT | 109.00 | 0.30 | 0.26 | 0.28 | -0.23 | -43.40% | 718 | 850 | 25.59% |
| XOM230602C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 0.17 | 0.16 | 0.17 | -0.17 | -50.00% | 1,079 | 2,669 | 25.78% |
| XOM230602C00111000 | 2023-05-26 3:57PM EDT | 111.00 | 0.12 | 0.08 | 0.11 | -0.10 | -45.45% | 583 | 619 | 26.47% |
| XOM230602C00112000 | 2023-05-26 3:33PM EDT | 112.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 166 | 398 | 27.15% |
| XOM230602C00113000 | 2023-05-26 3:37PM EDT | 113.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 73 | 411 | 28.32% |
| XOM230602C00114000 | 2023-05-26 3:53PM EDT | 114.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 104 | 524 | 30.08% |
| XOM230602C00115000 | 2023-05-26 3:57PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 73 | 1,031 | 31.25% |
| XOM230602C00116000 | 2023-05-26 1:25PM EDT | 116.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 918 | 32.03% |
| XOM230602C00117000 | 2023-05-26 3:33PM EDT | 117.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 755 | 34.38% |
| XOM230602C00118000 | 2023-05-25 3:31PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 476 | 33.59% |
| XOM230602C00119000 | 2023-05-26 3:57PM EDT | 119.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 759 | 39.06% |
| XOM230602C00120000 | 2023-05-26 10:37AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,879 | 37.50% |
| XOM230602C00121000 | 2023-05-25 10:49AM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 196 | 43.36% |
| XOM230602C00122000 | 2023-05-24 3:56PM EDT | 122.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 81 | 45.31% |
| XOM230602C00123000 | 2023-05-19 1:43PM EDT | 123.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 78 | 47.66% |
| XOM230602C00124000 | 2023-05-17 2:24PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 49.61% |
| XOM230602C00125000 | 2023-05-25 12:40PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 47.66% |
| XOM230602C00126000 | 2023-05-17 9:47AM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 50.00% |
| XOM230602C00127000 | 2023-05-23 10:25AM EDT | 127.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,193 | 1,224 | 51.56% |
| XOM230602C00128000 | 2023-05-12 12:52PM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 56.25% |
| XOM230602C00129000 | 2023-05-16 11:48AM EDT | 129.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 57.81% |
| XOM230602C00130000 | 2023-05-11 9:46AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 66 | 57.81% |
| XOM230602C00135000 | 2023-05-01 10:36AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 68.75% |
| XOM230602C00140000 | 2023-04-28 9:31AM EDT | 140.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 14 | 14 | 85.16% |
| XOM230602C00145000 | 2023-05-03 10:03AM EDT | 145.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 94.53% |
| XOM230602C00150000 | 2023-04-20 10:47AM EDT | 150.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 90.63% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230602P00075000 | 2023-05-25 12:52PM EDT | 75.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 14 | 101.56% |
| XOM230602P00080000 | 2023-05-17 9:49AM EDT | 80.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 619 | 83.98% |
| XOM230602P00085000 | 2023-05-16 1:19PM EDT | 85.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 35 | 39 | 68.36% |
| XOM230602P00090000 | 2023-05-26 3:22PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 61 | 439 | 50.00% |
| XOM230602P00094000 | 2023-05-26 2:27PM EDT | 94.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 23 | 43 | 41.60% |
| XOM230602P00095000 | 2023-05-26 3:22PM EDT | 95.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 38 | 1,316 | 40.04% |
| XOM230602P00096000 | 2023-05-26 11:55AM EDT | 96.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 11 | 81 | 38.28% |
| XOM230602P00097000 | 2023-05-26 3:59PM EDT | 97.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 462 | 78 | 35.94% |
| XOM230602P00098000 | 2023-05-26 3:58PM EDT | 98.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 164 | 850 | 34.86% |
| XOM230602P00099000 | 2023-05-26 3:59PM EDT | 99.00 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 111 | 378 | 33.40% |
| XOM230602P00100000 | 2023-05-26 3:59PM EDT | 100.00 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 424 | 742 | 31.84% |
| XOM230602P00101000 | 2023-05-26 3:58PM EDT | 101.00 | 0.40 | 0.38 | 0.42 | -0.01 | -2.44% | 46 | 409 | 30.32% |
| XOM230602P00102000 | 2023-05-26 3:59PM EDT | 102.00 | 0.56 | 0.54 | 0.60 | 0.00 | - | 152 | 658 | 29.49% |
| XOM230602P00103000 | 2023-05-26 3:59PM EDT | 103.00 | 0.76 | 0.77 | 0.80 | -0.01 | -1.30% | 112 | 521 | 27.78% |
| XOM230602P00104000 | 2023-05-26 3:57PM EDT | 104.00 | 1.13 | 1.06 | 1.10 | +0.08 | +7.62% | 254 | 549 | 26.61% |
| XOM230602P00105000 | 2023-05-26 3:59PM EDT | 105.00 | 1.49 | 1.46 | 1.53 | +0.09 | +6.43% | 413 | 605 | 26.12% |
| XOM230602P00106000 | 2023-05-26 3:57PM EDT | 106.00 | 1.96 | 1.97 | 2.04 | +0.10 | +5.38% | 262 | 572 | 25.20% |
| XOM230602P00107000 | 2023-05-26 3:46PM EDT | 107.00 | 2.54 | 2.60 | 2.66 | +0.18 | +7.63% | 162 | 672 | 24.27% |
| XOM230602P00108000 | 2023-05-26 3:49PM EDT | 108.00 | 3.21 | 3.30 | 3.45 | +0.20 | +6.64% | 57 | 1,254 | 24.85% |
| XOM230602P00109000 | 2023-05-26 3:39PM EDT | 109.00 | 4.15 | 4.10 | 4.30 | +0.34 | +8.92% | 13 | 530 | 25.29% |
| XOM230602P00110000 | 2023-05-26 9:59AM EDT | 110.00 | 4.00 | 5.00 | 5.25 | -0.25 | -5.88% | 2 | 380 | 27.64% |
| XOM230602P00111000 | 2023-05-26 1:37PM EDT | 111.00 | 5.97 | 5.90 | 6.20 | +2.12 | +55.06% | 2 | 110 | 29.35% |
| XOM230602P00112000 | 2023-05-25 9:33AM EDT | 112.00 | 6.90 | 6.95 | 7.30 | 0.00 | - | 32 | 120 | 36.91% |
| XOM230602P00113000 | 2023-05-24 3:23PM EDT | 113.00 | 5.55 | 7.80 | 8.30 | 0.00 | - | 12 | 18 | 40.53% |
| XOM230602P00114000 | 2023-05-24 10:02AM EDT | 114.00 | 6.90 | 8.80 | 9.25 | 0.00 | - | 2 | 2 | 41.80% |
| XOM230602P00115000 | 2023-05-24 11:19AM EDT | 115.00 | 7.25 | 9.80 | 10.25 | 0.00 | - | 2 | 7 | 45.12% |
| XOM230602P00116000 | 2023-05-17 3:45PM EDT | 116.00 | 11.26 | 10.80 | 11.30 | 0.00 | - | 2 | 1 | 50.68% |
| XOM230602P00117000 | 2023-05-24 9:32AM EDT | 117.00 | 9.20 | 11.75 | 12.30 | 0.00 | - | 1 | 0 | 53.91% |
| XOM230602P00118000 | 2023-05-26 10:49AM EDT | 118.00 | 12.37 | 12.85 | 13.30 | +0.67 | +5.73% | 1 | 2 | 57.13% |
| XOM230602P00119000 | 2023-05-24 3:15PM EDT | 119.00 | 11.65 | 13.75 | 14.25 | 0.00 | - | 2 | 2 | 57.62% |
| XOM230602P00120000 | 2023-05-26 1:37PM EDT | 120.00 | 14.95 | 14.85 | 15.25 | +8.80 | +143.09% | 1 | 0 | 60.55% |
| XOM230602P00121000 | 2023-05-01 10:36AM EDT | 121.00 | 6.80 | 15.80 | 16.25 | 0.00 | - | 5 | 0 | 63.48% |
| XOM230602P00122000 | 2023-05-02 2:20PM EDT | 122.00 | 12.55 | 16.80 | 17.25 | 0.00 | - | 1 | 0 | 66.21% |
| XOM230602P00123000 | 2023-04-20 9:50AM EDT | 123.00 | 9.95 | 16.50 | 16.95 | 0.00 | - | - | 0 | 0.00% |
| XOM230602P00124000 | 2023-05-24 10:32AM EDT | 124.00 | 16.40 | 18.80 | 19.25 | 0.00 | - | 2 | 0 | 71.88% |
| XOM230602P00125000 | 2023-05-03 10:34AM EDT | 125.00 | 17.13 | 19.80 | 20.25 | 0.00 | - | 1 | 0 | 74.51% |
| XOM230602P00126000 | 2023-05-12 12:14PM EDT | 126.00 | 21.10 | 20.80 | 21.25 | 0.00 | - | - | 0 | 77.15% |
| XOM230602P00127000 | 2023-05-18 9:39AM EDT | 127.00 | 22.10 | 21.80 | 22.30 | 0.00 | - | 1 | 0 | 55.86% |
| XOM230602P00129000 | 2023-05-15 9:57AM EDT | 129.00 | 23.65 | 23.80 | 24.30 | 0.00 | - | - | 0 | 60.16% |
| XOM230602P00135000 | 2023-04-18 10:30AM EDT | 135.00 | 20.50 | 29.00 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| XOM230602P00155000 | 2023-05-18 1:28PM EDT | 155.00 | 49.90 | 49.75 | 50.35 | 0.00 | - | 1 | 0 | 104.69% |
© 2023 Yahoo. All rights reserved.