Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.72-1.13 (-1.78%)
As of 3:09PM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211022C00040000 | 2021-09-21 11:29AM EDT | 40.00 | 13.63 | 22.55 | 22.70 | 0.00 | - | - | 1 | 0.00% |
| XOM211022C00049000 | 2021-09-13 3:00PM EDT | 49.00 | 6.65 | 12.00 | 12.15 | 0.00 | - | 2 | 2 | 0.00% |
| XOM211022C00050000 | 2021-09-13 3:48PM EDT | 50.00 | 5.80 | 11.00 | 11.15 | 0.00 | - | 2 | 1 | 0.00% |
| XOM211022C00051000 | 2021-10-21 11:16AM EDT | 51.00 | 11.54 | 11.55 | 11.70 | -0.32 | -2.70% | 1 | 9 | 0.00% |
| XOM211022C00052000 | 2021-10-19 9:34AM EDT | 52.00 | 10.83 | 10.55 | 10.70 | 0.00 | - | 2 | 10 | 0.00% |
| XOM211022C00053000 | 2021-10-19 9:51AM EDT | 53.00 | 10.00 | 9.55 | 9.70 | 0.00 | - | 5 | 26 | 0.00% |
| XOM211022C00054000 | 2021-10-19 1:47PM EDT | 54.00 | 9.55 | 8.60 | 8.70 | 0.00 | - | 1 | 120 | 0.00% |
| XOM211022C00055000 | 2021-10-21 1:18PM EDT | 55.00 | 7.62 | 7.60 | 7.70 | -0.83 | -9.82% | 4 | 214 | 0.00% |
| XOM211022C00056000 | 2021-10-21 1:56PM EDT | 56.00 | 6.45 | 6.60 | 6.70 | -1.08 | -14.34% | 45 | 346 | 0.00% |
| XOM211022C00057000 | 2021-10-21 12:15PM EDT | 57.00 | 5.85 | 5.60 | 5.70 | -0.79 | -11.90% | 11 | 545 | 0.00% |
| XOM211022C00057500 | 2021-10-21 11:09AM EDT | 57.50 | 5.25 | 5.10 | 5.20 | -0.25 | -4.55% | 1 | 64 | 0.00% |
| XOM211022C00058000 | 2021-10-21 1:52PM EDT | 58.00 | 4.47 | 4.60 | 4.70 | -1.33 | -22.93% | 26 | 1,234 | 0.00% |
| XOM211022C00059000 | 2021-10-21 2:45PM EDT | 59.00 | 3.60 | 3.55 | 3.70 | -1.15 | -24.21% | 67 | 1,848 | 0.00% |
| XOM211022C00060000 | 2021-10-21 2:45PM EDT | 60.00 | 2.59 | 2.62 | 2.69 | -1.26 | -32.73% | 562 | 1,921 | 0.00% |
| XOM211022C00061000 | 2021-10-21 2:47PM EDT | 61.00 | 1.63 | 1.63 | 1.69 | -1.18 | -41.99% | 275 | 1,727 | 0.00% |
| XOM211022C00062000 | 2021-10-21 2:25PM EDT | 62.00 | 0.74 | 0.72 | 0.78 | -1.15 | -60.85% | 404 | 1,304 | 15.92% |
| XOM211022C00062500 | 2021-10-21 2:54PM EDT | 62.50 | 0.41 | 0.39 | 0.41 | -1.00 | -70.92% | 2,572 | 1,096 | 15.63% |
| XOM211022C00063000 | 2021-10-21 2:52PM EDT | 63.00 | 0.20 | 0.18 | 0.20 | -0.82 | -80.39% | 6,263 | 4,320 | 17.38% |
| XOM211022C00064000 | 2021-10-21 2:46PM EDT | 64.00 | 0.03 | 0.04 | 0.05 | -0.36 | -92.31% | 6,900 | 4,271 | 21.68% |
| XOM211022C00065000 | 2021-10-21 2:54PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 1,939 | 4,850 | 27.34% |
| XOM211022C00066000 | 2021-10-21 2:37PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,329 | 2,596 | 32.81% |
| XOM211022C00067000 | 2021-10-20 2:43PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 944 | 40.63% |
| XOM211022C00068000 | 2021-10-21 10:29AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 680 | 48.44% |
| XOM211022C00069000 | 2021-10-19 12:23PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 51.56% |
| XOM211022C00070000 | 2021-10-21 1:12PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 59.38% |
| XOM211022C00071000 | 2021-10-13 1:28PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 74.22% |
| XOM211022C00075000 | 2021-10-11 2:25PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 11 | 101.56% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211022P00040000 | 2021-10-14 11:18AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 212.50% |
| XOM211022P00045000 | 2021-10-15 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 122 | 162.50% |
| XOM211022P00048000 | 2021-10-18 11:52AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 323 | 140.63% |
| XOM211022P00049000 | 2021-10-11 1:32PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 29 | 77 | 131.25% |
| XOM211022P00050000 | 2021-10-15 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 361 | 112.50% |
| XOM211022P00051000 | 2021-10-15 3:51PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 106.25% |
| XOM211022P00052000 | 2021-10-15 2:15PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 350 | 107.81% |
| XOM211022P00053000 | 2021-10-21 1:44PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 353 | 87.50% |
| XOM211022P00054000 | 2021-10-20 12:22PM EDT | 54.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 289 | 120.31% |
| XOM211022P00055000 | 2021-10-20 1:08PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 929 | 75.00% |
| XOM211022P00056000 | 2021-10-21 2:03PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 833 | 59.38% |
| XOM211022P00057000 | 2021-10-21 1:06PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 974 | 56.25% |
| XOM211022P00057500 | 2021-10-18 9:44AM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 342 | 51.56% |
| XOM211022P00058000 | 2021-10-21 11:16AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 1,015 | 53.13% |
| XOM211022P00059000 | 2021-10-21 2:40PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 106 | 1,075 | 42.97% |
| XOM211022P00060000 | 2021-10-21 1:35PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 126 | 2,030 | 32.81% |
| XOM211022P00061000 | 2021-10-21 2:43PM EDT | 61.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 849 | 1,613 | 26.17% |
| XOM211022P00062000 | 2021-10-21 2:45PM EDT | 62.00 | 0.14 | 0.11 | 0.14 | +0.08 | +133.33% | 2,541 | 3,337 | 21.68% |
| XOM211022P00062500 | 2021-10-21 2:50PM EDT | 62.50 | 0.26 | 0.26 | 0.30 | +0.16 | +160.00% | 614 | 1,203 | 21.58% |
| XOM211022P00063000 | 2021-10-21 2:45PM EDT | 63.00 | 0.59 | 0.54 | 0.57 | +0.43 | +268.75% | 1,584 | 1,760 | 22.27% |
| XOM211022P00064000 | 2021-10-21 2:44PM EDT | 64.00 | 1.48 | 1.38 | 1.44 | +0.93 | +169.09% | 543 | 716 | 31.45% |
| XOM211022P00065000 | 2021-10-21 2:45PM EDT | 65.00 | 2.45 | 2.36 | 2.42 | +1.20 | +96.00% | 56 | 104 | 43.36% |
| XOM211022P00066000 | 2021-10-21 1:29PM EDT | 66.00 | 3.35 | 3.30 | 3.45 | +0.81 | +31.89% | 16 | 33 | 50.00% |
| XOM211022P00067000 | 2021-10-21 10:59AM EDT | 67.00 | 3.78 | 4.30 | 4.45 | -0.44 | -10.43% | 1 | 7 | 60.55% |
| XOM211022P00070000 | 2021-10-20 10:53AM EDT | 70.00 | 6.35 | 7.30 | 7.45 | 0.00 | - | 1 | 11 | 89.84% |
| XOM211022P00072000 | 2021-10-18 2:27AM EDT | 72.00 | 10.45 | 9.30 | 9.45 | 0.00 | - | - | 0 | 107.81% |
© 2021 Verizon Media. All rights reserved.
