Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221007C00063000 | 2022-09-27 11:07AM EDT | 63.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM221007C00073000 | 2022-09-30 3:00PM EDT | 73.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221007C00074000 | 2022-09-28 3:06PM EDT | 74.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM221007C00075000 | 2022-09-30 12:31PM EDT | 75.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM221007C00076000 | 2022-09-27 12:33PM EDT | 76.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM221007C00078000 | 2022-09-26 1:30PM EDT | 78.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM221007C00079000 | 2022-10-03 11:27AM EDT | 79.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM221007C00080000 | 2022-10-04 2:28PM EDT | 80.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM221007C00081000 | 2022-09-27 2:14PM EDT | 81.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM221007C00082000 | 2022-10-04 10:48AM EDT | 82.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM221007C00083000 | 2022-10-04 10:48AM EDT | 83.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM221007C00084000 | 2022-10-03 3:51PM EDT | 84.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XOM221007C00085000 | 2022-10-04 2:28PM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XOM221007C00086000 | 2022-10-04 3:44PM EDT | 86.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XOM221007C00087000 | 2022-10-04 3:21PM EDT | 87.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XOM221007C00088000 | 2022-10-04 3:58PM EDT | 88.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| XOM221007C00089000 | 2022-10-04 3:58PM EDT | 89.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| XOM221007C00090000 | 2022-10-04 3:54PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| XOM221007C00091000 | 2022-10-04 3:59PM EDT | 91.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 0.00% |
| XOM221007C00092000 | 2022-10-04 3:55PM EDT | 92.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1,318 | 0 | 0.00% |
| XOM221007C00093000 | 2022-10-04 3:59PM EDT | 93.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 4,984 | 0 | 0.00% |
| XOM221007C00094000 | 2022-10-04 3:59PM EDT | 94.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4,162 | 0 | 0.00% |
| XOM221007C00095000 | 2022-10-04 3:59PM EDT | 95.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5,369 | 0 | 0.00% |
| XOM221007C00096000 | 2022-10-04 3:59PM EDT | 96.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,779 | 0 | 3.13% |
| XOM221007C00097000 | 2022-10-04 3:59PM EDT | 97.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,760 | 0 | 6.25% |
| XOM221007C00098000 | 2022-10-04 3:59PM EDT | 98.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,742 | 0 | 6.25% |
| XOM221007C00099000 | 2022-10-04 3:59PM EDT | 99.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 12.50% |
| XOM221007C00100000 | 2022-10-04 3:59PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 12.50% |
| XOM221007C00101000 | 2022-10-04 3:59PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| XOM221007C00102000 | 2022-10-04 3:59PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| XOM221007C00103000 | 2022-10-04 3:59PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| XOM221007C00104000 | 2022-10-04 3:40PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| XOM221007C00105000 | 2022-10-04 3:52PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| XOM221007C00106000 | 2022-10-04 3:42PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM221007C00107000 | 2022-10-04 3:41PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XOM221007C00108000 | 2022-10-04 3:14PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM221007C00109000 | 2022-09-26 10:18AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOM221007C00110000 | 2022-10-04 11:29AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| XOM221007C00111000 | 2022-10-03 12:35PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM221007C00115000 | 2022-09-26 9:35AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XOM221007C00120000 | 2022-09-16 10:50AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XOM221007C00125000 | 2022-09-20 2:33PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM221007C00130000 | 2022-09-23 10:34AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221007P00055000 | 2022-09-09 1:15PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM221007P00060000 | 2022-09-28 10:46AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM221007P00065000 | 2022-10-03 12:35PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM221007P00066000 | 2022-09-28 3:28PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM221007P00067000 | 2022-09-29 10:28AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM221007P00068000 | 2022-09-27 1:43PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM221007P00070000 | 2022-10-03 12:35PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| XOM221007P00071000 | 2022-09-30 2:54PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XOM221007P00072000 | 2022-10-04 9:37AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM221007P00073000 | 2022-10-03 10:34AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM221007P00074000 | 2022-10-04 3:50PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| XOM221007P00075000 | 2022-10-04 3:50PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| XOM221007P00076000 | 2022-10-04 3:50PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| XOM221007P00077000 | 2022-10-04 11:13AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM221007P00078000 | 2022-10-04 2:08PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| XOM221007P00079000 | 2022-10-04 3:57PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| XOM221007P00080000 | 2022-10-04 3:48PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| XOM221007P00081000 | 2022-10-04 3:26PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| XOM221007P00082000 | 2022-10-04 3:52PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| XOM221007P00083000 | 2022-10-04 2:59PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| XOM221007P00084000 | 2022-10-04 3:22PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| XOM221007P00085000 | 2022-10-04 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
| XOM221007P00086000 | 2022-10-04 3:49PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 25.00% |
| XOM221007P00087000 | 2022-10-04 3:58PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 25.00% |
| XOM221007P00088000 | 2022-10-04 3:57PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 25.00% |
| XOM221007P00089000 | 2022-10-04 3:59PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 25.00% |
| XOM221007P00090000 | 2022-10-04 3:59PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6,674 | 0 | 12.50% |
| XOM221007P00091000 | 2022-10-04 3:59PM EDT | 91.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 12.50% |
| XOM221007P00092000 | 2022-10-04 3:59PM EDT | 92.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,280 | 0 | 12.50% |
| XOM221007P00093000 | 2022-10-04 3:59PM EDT | 93.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,461 | 0 | 6.25% |
| XOM221007P00094000 | 2022-10-04 3:59PM EDT | 94.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 3.13% |
| XOM221007P00095000 | 2022-10-04 3:58PM EDT | 95.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.78% |
| XOM221007P00096000 | 2022-10-04 3:58PM EDT | 96.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| XOM221007P00097000 | 2022-10-04 2:48PM EDT | 97.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XOM221007P00098000 | 2022-10-04 3:22PM EDT | 98.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM221007P00099000 | 2022-10-04 2:46PM EDT | 99.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XOM221007P00100000 | 2022-10-04 3:57PM EDT | 100.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM221007P00101000 | 2022-09-23 1:55PM EDT | 101.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221007P00102000 | 2022-10-04 11:53AM EDT | 102.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM221007P00103000 | 2022-10-04 11:57AM EDT | 103.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XOM221007P00104000 | 2022-08-30 9:32AM EDT | 104.00 | 8.35 | 14.90 | 16.65 | 0.00 | - | - | 0 | 302.39% |
| XOM221007P00105000 | 2022-09-22 9:48AM EDT | 105.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221007P00106000 | 2022-09-06 10:03AM EDT | 106.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM221007P00108000 | 2022-09-12 2:12PM EDT | 108.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
