Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220128C00050000 | 2022-01-20 9:50AM EST | 50.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XOM220128C00051000 | 2021-12-23 9:43AM EST | 51.00 | 10.85 | 20.75 | 21.60 | 0.00 | - | 1 | 1 | 0.00% |
| XOM220128C00055000 | 2022-01-05 10:04AM EST | 55.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM220128C00056000 | 2022-01-25 10:06AM EST | 56.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM220128C00057000 | 2022-01-25 11:18AM EST | 57.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220128C00058000 | 2022-01-11 10:48AM EST | 58.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM220128C00059000 | 2022-01-25 11:29AM EST | 59.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220128C00060000 | 2022-01-27 3:16PM EST | 60.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XOM220128C00061000 | 2022-01-27 11:24AM EST | 61.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220128C00062000 | 2022-01-27 3:23PM EST | 62.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM220128C00063000 | 2022-01-27 12:56PM EST | 63.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM220128C00064000 | 2022-01-27 11:21AM EST | 64.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM220128C00065000 | 2022-01-27 3:09PM EST | 65.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM220128C00066000 | 2022-01-27 12:31PM EST | 66.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM220128C00067000 | 2022-01-27 1:40PM EST | 67.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM220128C00068000 | 2022-01-27 3:00PM EST | 68.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XOM220128C00069000 | 2022-01-27 1:27PM EST | 69.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM220128C00070000 | 2022-01-27 2:25PM EST | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| XOM220128C00071000 | 2022-01-27 3:30PM EST | 71.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| XOM220128C00072000 | 2022-01-27 3:27PM EST | 72.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| XOM220128C00073000 | 2022-01-27 3:53PM EST | 73.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| XOM220128C00074000 | 2022-01-27 3:59PM EST | 74.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 0.00% |
| XOM220128C00075000 | 2022-01-27 3:59PM EST | 75.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10,518 | 0 | 0.00% |
| XOM220128C00076000 | 2022-01-27 3:59PM EST | 76.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8,729 | 0 | 6.25% |
| XOM220128C00077000 | 2022-01-27 3:59PM EST | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7,630 | 0 | 12.50% |
| XOM220128C00078000 | 2022-01-27 3:59PM EST | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,181 | 0 | 25.00% |
| XOM220128C00079000 | 2022-01-27 2:57PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XOM220128C00080000 | 2022-01-27 3:00PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| XOM220128C00081000 | 2022-01-27 2:16PM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| XOM220128C00082000 | 2022-01-26 3:20PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM220128C00083000 | 2022-01-27 9:40AM EST | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220128C00085000 | 2022-01-27 11:14AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 50.00% |
| XOM220128C00086000 | 2022-01-26 11:57AM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220128P00045000 | 2022-01-10 9:30AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220128P00050000 | 2022-01-20 3:36PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM220128P00051000 | 2022-01-24 10:32AM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| XOM220128P00052000 | 2022-01-24 3:27PM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM220128P00053000 | 2022-01-20 3:49PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| XOM220128P00054000 | 2022-01-24 1:34PM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM220128P00055000 | 2022-01-26 2:46PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XOM220128P00056000 | 2022-01-25 11:40AM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOM220128P00057000 | 2022-01-24 2:58PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| XOM220128P00058000 | 2022-01-25 10:41AM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM220128P00059000 | 2022-01-24 1:19PM EST | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| XOM220128P00060000 | 2022-01-26 10:44AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 50.00% |
| XOM220128P00061000 | 2022-01-27 9:37AM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM220128P00062000 | 2022-01-26 1:27PM EST | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 50.00% |
| XOM220128P00063000 | 2022-01-27 1:35PM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOM220128P00064000 | 2022-01-26 3:08PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| XOM220128P00065000 | 2022-01-27 3:58PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| XOM220128P00066000 | 2022-01-27 12:31PM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM220128P00067000 | 2022-01-27 3:30PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XOM220128P00068000 | 2022-01-27 1:31PM EST | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| XOM220128P00069000 | 2022-01-27 3:39PM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| XOM220128P00070000 | 2022-01-27 3:59PM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 25.00% |
| XOM220128P00071000 | 2022-01-27 3:58PM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| XOM220128P00072000 | 2022-01-27 3:59PM EST | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,434 | 0 | 25.00% |
| XOM220128P00073000 | 2022-01-27 3:55PM EST | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 12.50% |
| XOM220128P00074000 | 2022-01-27 3:59PM EST | 74.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6,420 | 0 | 6.25% |
| XOM220128P00075000 | 2022-01-27 3:59PM EST | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4,908 | 0 | 1.56% |
| XOM220128P00076000 | 2022-01-27 3:59PM EST | 76.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 0.00% |
| XOM220128P00077000 | 2022-01-27 3:56PM EST | 77.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6,694 | 0 | 0.00% |
| XOM220128P00078000 | 2022-01-27 1:01PM EST | 78.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| XOM220128P00079000 | 2022-01-26 3:27PM EST | 79.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220128P00080000 | 2022-01-26 2:46PM EST | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM220128P00083000 | 2022-01-24 3:27PM EST | 83.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM220128P00085000 | 2022-01-26 10:11AM EST | 85.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
