Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220812C00105000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XOM220819C00105000 | 2022-08-05 3:50PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| XOM220826C00105000 | 2022-08-05 3:17PM EDT | 2022-08-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| XOM220902C00105000 | 2022-08-05 3:13PM EDT | 2022-09-02 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| XOM220909C00105000 | 2022-08-05 9:56AM EDT | 2022-09-09 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM220916C00105000 | 2022-08-05 3:59PM EDT | 2022-09-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| XOM220923C00105000 | 2022-08-05 3:36PM EDT | 2022-09-23 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | - | 12.50% |
| XOM221021C00105000 | 2022-08-05 3:59PM EDT | 2022-10-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| XOM221118C00105000 | 2022-08-05 3:59PM EDT | 2022-11-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| XOM221216C00105000 | 2022-08-05 3:09PM EDT | 2022-12-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| XOM230120C00105000 | 2022-08-05 3:55PM EDT | 2023-01-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| XOM230616C00105000 | 2022-08-05 3:07PM EDT | 2023-06-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XOM240119C00105000 | 2022-08-05 9:34AM EDT | 2024-01-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XOM240621C00105000 | 2022-08-04 3:48PM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220812P00105000 | 2022-08-03 12:04PM EDT | 2022-08-12 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM220819P00105000 | 2022-08-03 10:38AM EDT | 2022-08-19 | 13.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM220916P00105000 | 2022-08-04 11:51AM EDT | 2022-09-16 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM221021P00105000 | 2022-08-05 1:31PM EDT | 2022-10-21 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM221118P00105000 | 2022-08-01 12:33PM EDT | 2022-11-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM221216P00105000 | 2022-08-05 11:32AM EDT | 2022-12-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM230120P00105000 | 2022-08-05 3:39PM EDT | 2023-01-20 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM230616P00105000 | 2022-08-04 11:39AM EDT | 2023-06-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XOM240119P00105000 | 2022-08-04 11:20AM EDT | 2024-01-19 | 24.94 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XOM240621P00105000 | 2022-07-13 12:51PM EDT | 2024-06-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
