Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:105.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203C00105000 | 2023-01-27 2:21PM EST | 2023-02-03 | 11.58 | 10.50 | 11.15 | +0.43 | +3.86% | 4 | 93 | 50.49% |
| XOM230210C00105000 | 2023-01-27 1:23PM EST | 2023-02-10 | 11.47 | 10.70 | 11.35 | +2.77 | +31.84% | 30 | 32 | 48.05% |
| XOM230217C00105000 | 2023-01-27 2:42PM EST | 2023-02-17 | 11.60 | 10.75 | 11.40 | -1.25 | -9.73% | 32 | 5,158 | 39.60% |
| XOM230224C00105000 | 2023-01-26 10:56AM EST | 2023-02-24 | 11.35 | 11.05 | 11.45 | 0.00 | - | 1 | 23 | 34.79% |
| XOM230303C00105000 | 2023-01-17 12:32PM EST | 2023-03-03 | 9.60 | 11.20 | 11.55 | 0.00 | - | - | 55 | 32.23% |
| XOM230317C00105000 | 2023-01-27 3:59PM EST | 2023-03-17 | 11.76 | 11.65 | 11.90 | -1.44 | -10.91% | 71 | 4,194 | 30.48% |
| XOM230421C00105000 | 2023-01-27 2:59PM EST | 2023-04-21 | 13.61 | 12.95 | 13.30 | -1.14 | -7.73% | 59 | 3,808 | 31.98% |
| XOM230616C00105000 | 2023-01-27 3:52PM EST | 2023-06-16 | 14.65 | 14.40 | 14.75 | -1.24 | -7.80% | 80 | 4,152 | 30.99% |
| XOM230721C00105000 | 2023-01-27 2:59PM EST | 2023-07-21 | 15.65 | 15.15 | 15.60 | -0.84 | -5.09% | 31 | 716 | 30.85% |
| XOM240119C00105000 | 2023-01-27 2:20PM EST | 2024-01-19 | 19.35 | 18.65 | 19.05 | -0.85 | -4.21% | 7 | 6,674 | 30.18% |
| XOM240621C00105000 | 2023-01-27 12:36PM EST | 2024-06-21 | 21.00 | 20.60 | 21.80 | -0.94 | -4.28% | 1 | 282 | 30.81% |
| XOM250117C00105000 | 2023-01-27 1:13PM EST | 2025-01-17 | 23.77 | 23.10 | 24.15 | -1.28 | -5.11% | 2 | 2,289 | 29.93% |
| XOM250620C00105000 | 2023-01-27 10:52AM EST | 2025-06-20 | 25.00 | 24.05 | 25.30 | +25.00 | - | 1 | 103 | 28.94% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203P00105000 | 2023-01-27 3:56PM EST | 2023-02-03 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 299 | 954 | 47.27% |
| XOM230210P00105000 | 2023-01-27 3:41PM EST | 2023-02-10 | 0.28 | 0.30 | 0.36 | +0.04 | +16.67% | 40 | 407 | 38.92% |
| XOM230217P00105000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.57 | 0.56 | 0.60 | +0.14 | +32.56% | 373 | 13,929 | 36.28% |
| XOM230224P00105000 | 2023-01-27 3:57PM EST | 2023-02-24 | 0.78 | 0.69 | 0.81 | +0.19 | +32.20% | 23 | 261 | 34.38% |
| XOM230303P00105000 | 2023-01-27 3:31PM EST | 2023-03-03 | 0.90 | 0.88 | 1.06 | +0.15 | +20.00% | 80 | 294 | 33.64% |
| XOM230310P00105000 | 2023-01-27 3:50PM EST | 2023-03-10 | 1.15 | 1.12 | 1.26 | +1.15 | - | 24 | 0 | 32.69% |
| XOM230317P00105000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.41 | 1.39 | 1.43 | +0.29 | +25.89% | 1,271 | 16,040 | 31.76% |
| XOM230421P00105000 | 2023-01-27 3:58PM EST | 2023-04-21 | 2.32 | 2.27 | 2.32 | +0.41 | +21.47% | 1,994 | 11,168 | 29.80% |
| XOM230616P00105000 | 2023-01-27 3:58PM EST | 2023-06-16 | 3.70 | 3.70 | 3.75 | +0.30 | +8.82% | 1,307 | 8,890 | 29.36% |
| XOM230721P00105000 | 2023-01-27 11:42AM EST | 2023-07-21 | 3.90 | 4.20 | 4.35 | +0.10 | +2.63% | 61 | 899 | 28.50% |
| XOM240119P00105000 | 2023-01-27 12:22PM EST | 2024-01-19 | 7.00 | 6.85 | 7.15 | +0.40 | +6.06% | 201 | 3,907 | 27.03% |
| XOM240621P00105000 | 2023-01-27 3:17PM EST | 2024-06-21 | 8.70 | 8.60 | 9.20 | -2.30 | -20.91% | 15 | 152 | 26.80% |
| XOM250117P00105000 | 2023-01-27 3:50PM EST | 2025-01-17 | 10.95 | 10.65 | 11.35 | +0.50 | +4.78% | 2 | 2,277 | 26.24% |
| XOM250620P00105000 | 2023-01-26 12:25PM EST | 2025-06-20 | 12.35 | 12.10 | 13.10 | +12.35 | - | - | 150 | 26.52% |
© 2023 Yahoo. All rights reserved.
