Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210C00075000 | 2023-02-06 9:31AM EST | 75.00 | 37.90 | 39.35 | 39.60 | 0.00 | - | 2 | 8 | 0.00% |
| XOM230210C00080000 | 2023-01-03 12:47PM EST | 80.00 | 27.15 | 30.85 | 31.65 | 0.00 | - | - | 1 | 0.00% |
| XOM230210C00085000 | 2023-01-31 10:20AM EST | 85.00 | 29.80 | 29.35 | 29.60 | 0.00 | - | 2 | 1 | 0.00% |
| XOM230210C00090000 | 2023-02-07 12:23PM EST | 90.00 | 24.25 | 24.40 | 24.65 | 0.00 | - | 7 | 8 | 50.00% |
| XOM230210C00095000 | 2023-02-01 12:08PM EST | 95.00 | 19.13 | 19.40 | 19.70 | 0.00 | - | 5 | 22 | 96.09% |
| XOM230210C00097000 | 2023-01-18 9:43AM EST | 97.00 | 17.20 | 17.30 | 17.60 | 0.00 | - | 5 | 5 | 0.00% |
| XOM230210C00098000 | 2023-02-03 12:02PM EST | 98.00 | 14.31 | 16.50 | 16.65 | 0.00 | - | 1 | 63 | 50.00% |
| XOM230210C00100000 | 2023-02-07 3:29PM EST | 100.00 | 15.00 | 14.55 | 14.70 | 0.00 | - | 1 | 174 | 73.05% |
| XOM230210C00101000 | 2023-02-08 9:44AM EST | 101.00 | 14.40 | 13.45 | 13.60 | +3.72 | +34.83% | 5 | 10 | 0.00% |
| XOM230210C00102000 | 2023-02-08 11:20AM EST | 102.00 | 12.68 | 12.55 | 12.75 | +4.08 | +47.44% | 1 | 1 | 71.48% |
| XOM230210C00103000 | 2023-02-08 12:57PM EST | 103.00 | 11.40 | 11.55 | 11.70 | +0.50 | +4.59% | 1 | 29 | 59.38% |
| XOM230210C00104000 | 2023-02-07 2:37PM EST | 104.00 | 10.60 | 10.55 | 10.75 | 0.00 | - | 8 | 52 | 61.72% |
| XOM230210C00105000 | 2023-02-07 3:20PM EST | 105.00 | 9.70 | 9.55 | 9.75 | 0.00 | - | 9 | 39 | 56.64% |
| XOM230210C00106000 | 2023-02-07 2:31PM EST | 106.00 | 8.45 | 8.55 | 8.75 | 0.00 | - | 11 | 91 | 51.56% |
| XOM230210C00107000 | 2023-02-08 9:57AM EST | 107.00 | 6.90 | 7.55 | 7.75 | -1.30 | -15.85% | 2 | 133 | 46.48% |
| XOM230210C00108000 | 2023-02-07 2:44PM EST | 108.00 | 6.70 | 6.55 | 6.70 | 0.00 | - | 71 | 82 | 36.33% |
| XOM230210C00109000 | 2023-02-08 11:15AM EST | 109.00 | 5.65 | 5.50 | 5.65 | -0.35 | -5.83% | 1 | 147 | 12.50% |
| XOM230210C00110000 | 2023-02-08 12:57PM EST | 110.00 | 4.55 | 4.60 | 4.80 | -0.53 | -10.43% | 76 | 805 | 34.38% |
| XOM230210C00111000 | 2023-02-08 12:27PM EST | 111.00 | 3.66 | 3.55 | 3.70 | -0.59 | -13.88% | 25 | 593 | 22.07% |
| XOM230210C00112000 | 2023-02-08 11:55AM EST | 112.00 | 2.53 | 2.72 | 2.89 | -1.02 | -28.73% | 83 | 2,101 | 26.56% |
| XOM230210C00113000 | 2023-02-08 12:36PM EST | 113.00 | 1.90 | 1.96 | 2.09 | -0.69 | -26.64% | 211 | 1,367 | 25.98% |
| XOM230210C00114000 | 2023-02-08 12:56PM EST | 114.00 | 1.29 | 1.34 | 1.37 | -0.43 | -25.00% | 852 | 2,133 | 24.46% |
| XOM230210C00115000 | 2023-02-08 12:59PM EST | 115.00 | 0.79 | 0.84 | 0.87 | -0.30 | -27.52% | 2,322 | 4,633 | 24.95% |
| XOM230210C00116000 | 2023-02-08 1:01PM EST | 116.00 | 0.46 | 0.46 | 0.47 | -0.26 | -36.11% | 3,621 | 4,356 | 24.07% |
| XOM230210C00117000 | 2023-02-08 1:00PM EST | 117.00 | 0.24 | 0.22 | 0.24 | -0.14 | -36.84% | 717 | 2,565 | 24.02% |
| XOM230210C00118000 | 2023-02-08 1:00PM EST | 118.00 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 1,894 | 2,023 | 24.61% |
| XOM230210C00119000 | 2023-02-08 12:52PM EST | 119.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 279 | 1,531 | 26.17% |
| XOM230210C00120000 | 2023-02-08 12:54PM EST | 120.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 213 | 1,579 | 27.74% |
| XOM230210C00121000 | 2023-02-08 12:42PM EST | 121.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 273 | 1,333 | 30.08% |
| XOM230210C00122000 | 2023-02-08 12:09PM EST | 122.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 67 | 628 | 33.99% |
| XOM230210C00123000 | 2023-02-08 12:15PM EST | 123.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 440 | 35.55% |
| XOM230210C00124000 | 2023-02-08 10:27AM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 124 | 35.94% |
| XOM230210C00125000 | 2023-02-08 10:25AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,582 | 39.06% |
| XOM230210C00126000 | 2023-02-06 11:00AM EST | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 118 | 46.09% |
| XOM230210C00127000 | 2023-02-03 10:14AM EST | 127.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 42 | 49.22% |
| XOM230210C00128000 | 2023-02-02 12:36PM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 178 | 48.44% |
| XOM230210C00129000 | 2023-02-03 3:58PM EST | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 65 | 51.56% |
| XOM230210C00130000 | 2023-02-03 1:54PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 982 | 50.00% |
| XOM230210C00131000 | 2023-01-31 11:03AM EST | 131.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 13 | 57.03% |
| XOM230210C00132000 | 2023-01-31 11:21AM EST | 132.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 59.38% |
| XOM230210C00133000 | 2023-01-30 11:25AM EST | 133.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 35 | 62.50% |
| XOM230210C00135000 | 2023-02-01 9:50AM EST | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 800 | 68.75% |
| XOM230210C00140000 | 2023-01-20 10:08AM EST | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 85.16% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210P00070000 | 2023-01-20 10:08AM EST | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 181.25% |
| XOM230210P00075000 | 2023-02-06 10:02AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 156.25% |
| XOM230210P00080000 | 2023-01-11 3:18PM EST | 80.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 5 | 165.63% |
| XOM230210P00085000 | 2023-02-06 10:26AM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 117 | 125.00% |
| XOM230210P00090000 | 2023-02-06 12:10PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 93.75% |
| XOM230210P00095000 | 2023-02-07 2:33PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 388 | 3,093 | 82.81% |
| XOM230210P00096000 | 2023-02-07 2:35PM EST | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 317 | 78.13% |
| XOM230210P00097000 | 2023-02-03 3:11PM EST | 97.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 21 | 166 | 74.22% |
| XOM230210P00098000 | 2023-02-08 11:12AM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 321 | 62.50% |
| XOM230210P00099000 | 2023-02-08 10:47AM EST | 99.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 309 | 65.63% |
| XOM230210P00100000 | 2023-02-08 12:21PM EST | 100.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 12 | 2,439 | 62.50% |
| XOM230210P00101000 | 2023-02-08 9:33AM EST | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,344 | 55.47% |
| XOM230210P00102000 | 2023-02-08 12:17PM EST | 102.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 106 | 732 | 51.56% |
| XOM230210P00103000 | 2023-02-08 11:00AM EST | 103.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 23 | 305 | 51.56% |
| XOM230210P00104000 | 2023-02-08 12:18PM EST | 104.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 214 | 722 | 50.78% |
| XOM230210P00105000 | 2023-02-08 12:50PM EST | 105.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 238 | 1,385 | 46.09% |
| XOM230210P00106000 | 2023-02-08 11:11AM EST | 106.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 1,463 | 41.80% |
| XOM230210P00107000 | 2023-02-08 12:33PM EST | 107.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 148 | 1,796 | 39.45% |
| XOM230210P00108000 | 2023-02-08 12:08PM EST | 108.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 87 | 2,251 | 36.33% |
| XOM230210P00109000 | 2023-02-08 12:23PM EST | 109.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 207 | 1,471 | 33.79% |
| XOM230210P00110000 | 2023-02-08 1:00PM EST | 110.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 416 | 6,492 | 31.06% |
| XOM230210P00111000 | 2023-02-08 12:20PM EST | 111.00 | 0.19 | 0.16 | 0.18 | +0.03 | +18.75% | 770 | 1,459 | 30.18% |
| XOM230210P00112000 | 2023-02-08 12:52PM EST | 112.00 | 0.29 | 0.26 | 0.30 | +0.04 | +16.00% | 1,472 | 2,310 | 28.81% |
| XOM230210P00113000 | 2023-02-08 12:52PM EST | 113.00 | 0.51 | 0.45 | 0.47 | +0.08 | +18.60% | 1,733 | 5,647 | 26.86% |
| XOM230210P00114000 | 2023-02-08 1:01PM EST | 114.00 | 0.76 | 0.75 | 0.78 | +0.03 | +4.11% | 2,372 | 1,600 | 25.98% |
| XOM230210P00115000 | 2023-02-08 12:50PM EST | 115.00 | 1.39 | 1.29 | 1.33 | +0.27 | +24.11% | 853 | 1,000 | 27.59% |
| XOM230210P00116000 | 2023-02-08 12:38PM EST | 116.00 | 2.12 | 1.84 | 1.99 | +0.44 | +26.19% | 146 | 1,142 | 28.66% |
| XOM230210P00117000 | 2023-02-08 12:37PM EST | 117.00 | 2.83 | 2.56 | 2.77 | +0.49 | +20.94% | 20 | 2,099 | 30.13% |
| XOM230210P00118000 | 2023-02-08 11:38AM EST | 118.00 | 3.90 | 3.40 | 3.60 | +0.55 | +16.42% | 102 | 293 | 30.62% |
| XOM230210P00119000 | 2023-02-07 3:27PM EST | 119.00 | 4.25 | 4.40 | 4.60 | -0.06 | -1.39% | 10 | 90 | 36.43% |
| XOM230210P00120000 | 2023-02-08 11:11AM EST | 120.00 | 5.44 | 5.35 | 5.60 | +0.15 | +2.84% | 5 | 178 | 41.90% |
| XOM230210P00121000 | 2023-02-01 2:49PM EST | 121.00 | 6.15 | 6.40 | 6.65 | 0.00 | - | 15 | 26 | 49.71% |
| XOM230210P00122000 | 2023-02-01 9:35AM EST | 122.00 | 5.65 | 7.40 | 7.65 | 0.00 | - | 9 | 51 | 54.98% |
| XOM230210P00123000 | 2023-01-27 12:36PM EST | 123.00 | 8.05 | 8.35 | 8.55 | 0.00 | - | 91 | 0 | 54.20% |
| XOM230210P00124000 | 2023-02-02 10:41AM EST | 124.00 | 11.45 | 9.40 | 9.70 | 0.00 | - | 1 | 0 | 58.89% |
| XOM230210P00125000 | 2023-02-06 11:06AM EST | 125.00 | 13.90 | 10.35 | 10.55 | 0.00 | - | 4 | 1,269 | 54.88% |
| XOM230210P00127000 | 2023-01-31 10:52AM EST | 127.00 | 11.10 | 12.35 | 12.65 | 0.00 | - | - | 0 | 67.97% |
| XOM230210P00130000 | 2023-02-06 11:06AM EST | 130.00 | 18.90 | 15.35 | 15.55 | 0.00 | - | 3 | 324 | 74.41% |
| XOM230210P00131000 | 2023-02-01 9:54AM EST | 131.00 | 14.40 | 16.35 | 16.50 | 0.00 | - | - | 2 | 74.61% |
| XOM230210P00135000 | 2023-02-07 12:07PM EST | 135.00 | 20.75 | 20.35 | 20.60 | 0.00 | - | 2 | 0 | 95.70% |
| XOM230210P00140000 | 2023-01-09 1:56PM EST | 140.00 | 31.25 | 25.35 | 25.50 | 0.00 | - | 4 | 0 | 104.30% |
| XOM230210P00145000 | 2023-01-26 10:14AM EST | 145.00 | 30.30 | 30.45 | 30.65 | 0.00 | - | 2 | 0 | 139.45% |
| XOM230210P00150000 | 2023-01-20 12:08PM EST | 150.00 | 37.85 | 35.40 | 35.80 | 0.00 | - | 10 | 0 | 161.52% |
| XOM230210P00155000 | 2023-01-20 12:08PM EST | 155.00 | 42.85 | 40.35 | 40.50 | 0.00 | - | 12 | 0 | 147.66% |
| XOM230210P00165000 | 2023-01-24 11:38AM EST | 165.00 | 52.95 | 50.40 | 50.50 | 0.00 | - | - | 0 | 180.08% |
© 2023 Yahoo. All rights reserved.
