Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:110.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203C00110000 | 2023-01-27 3:56PM EST | 2023-02-03 | 6.30 | 6.10 | 6.45 | -1.70 | -21.25% | 133 | 969 | 48.44% |
| XOM230210C00110000 | 2023-01-27 3:53PM EST | 2023-02-10 | 6.50 | 6.25 | 6.85 | -1.70 | -20.73% | 52 | 331 | 39.06% |
| XOM230217C00110000 | 2023-01-27 3:53PM EST | 2023-02-17 | 6.90 | 6.60 | 6.80 | -1.61 | -18.92% | 242 | 8,099 | 30.91% |
| XOM230224C00110000 | 2023-01-26 2:20PM EST | 2023-02-24 | 8.15 | 6.85 | 7.15 | 0.00 | - | 52 | 149 | 30.13% |
| XOM230303C00110000 | 2023-01-27 2:06PM EST | 2023-03-03 | 7.67 | 7.15 | 7.45 | +0.22 | +2.95% | 3 | 76 | 29.42% |
| XOM230310C00110000 | 2023-01-26 9:59AM EST | 2023-03-10 | 6.73 | 7.40 | 7.80 | +6.73 | - | - | 0 | 29.47% |
| XOM230317C00110000 | 2023-01-27 3:45PM EST | 2023-03-17 | 8.20 | 7.85 | 8.05 | -1.25 | -13.23% | 309 | 10,930 | 28.97% |
| XOM230421C00110000 | 2023-01-27 3:46PM EST | 2023-04-21 | 9.65 | 9.35 | 9.60 | -1.05 | -9.81% | 507 | 9,585 | 29.88% |
| XOM230616C00110000 | 2023-01-27 3:11PM EST | 2023-06-16 | 11.46 | 10.95 | 11.30 | -0.83 | -6.75% | 199 | 6,839 | 29.53% |
| XOM230721C00110000 | 2023-01-27 3:23PM EST | 2023-07-21 | 12.41 | 11.90 | 12.25 | -0.44 | -3.42% | 5 | 1,026 | 29.57% |
| XOM240119C00110000 | 2023-01-27 3:55PM EST | 2024-01-19 | 15.95 | 15.70 | 16.05 | -1.00 | -5.90% | 199 | 7,349 | 29.47% |
| XOM240621C00110000 | 2023-01-27 3:21PM EST | 2024-06-21 | 18.60 | 17.90 | 18.50 | -0.67 | -3.48% | 3 | 505 | 29.34% |
| XOM250117C00110000 | 2023-01-27 3:55PM EST | 2025-01-17 | 20.90 | 20.50 | 21.10 | -0.60 | -2.79% | 3 | 963 | 28.91% |
| XOM250620C00110000 | 2023-01-27 12:50PM EST | 2025-06-20 | 22.25 | 21.45 | 22.70 | +22.25 | - | 2 | 100 | 28.61% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203P00110000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.53 | 0.50 | 0.56 | +0.13 | +32.50% | 1,147 | 3,001 | 41.36% |
| XOM230210P00110000 | 2023-01-27 3:53PM EST | 2023-02-10 | 0.91 | 0.88 | 1.03 | +0.21 | +30.00% | 190 | 580 | 35.91% |
| XOM230217P00110000 | 2023-01-27 3:55PM EST | 2023-02-17 | 1.40 | 1.39 | 1.45 | +0.36 | +34.62% | 357 | 8,619 | 33.96% |
| XOM230224P00110000 | 2023-01-27 3:58PM EST | 2023-02-24 | 1.69 | 1.66 | 1.80 | +0.46 | +37.40% | 94 | 238 | 32.64% |
| XOM230303P00110000 | 2023-01-27 3:59PM EST | 2023-03-03 | 2.02 | 1.98 | 2.07 | +0.52 | +34.67% | 17 | 110 | 31.37% |
| XOM230310P00110000 | 2023-01-27 12:27PM EST | 2023-03-10 | 2.25 | 2.21 | 2.39 | +2.25 | - | 3 | 15 | 30.98% |
| XOM230317P00110000 | 2023-01-27 3:58PM EST | 2023-03-17 | 2.57 | 2.54 | 2.61 | +0.52 | +25.37% | 531 | 10,110 | 30.14% |
| XOM230421P00110000 | 2023-01-27 3:59PM EST | 2023-04-21 | 3.65 | 3.60 | 3.70 | +0.65 | +21.67% | 254 | 5,474 | 28.46% |
| XOM230616P00110000 | 2023-01-27 3:45PM EST | 2023-06-16 | 5.10 | 5.20 | 5.40 | +0.43 | +9.21% | 116 | 7,760 | 28.46% |
| XOM230721P00110000 | 2023-01-27 12:44PM EST | 2023-07-21 | 5.85 | 5.75 | 5.95 | +0.60 | +11.43% | 32 | 1,774 | 27.28% |
| XOM240119P00110000 | 2023-01-27 3:59PM EST | 2024-01-19 | 8.85 | 8.70 | 9.00 | +0.35 | +4.12% | 109 | 7,302 | 26.17% |
| XOM240621P00110000 | 2023-01-27 2:59PM EST | 2024-06-21 | 10.60 | 10.65 | 11.20 | +0.35 | +3.41% | 6 | 691 | 26.11% |
| XOM250117P00110000 | 2023-01-27 10:16AM EST | 2025-01-17 | 12.60 | 12.70 | 13.40 | +0.10 | +0.80% | 1 | 424 | 25.55% |
| XOM250620P00110000 | 2023-01-27 10:53AM EST | 2025-06-20 | 14.40 | 14.30 | 15.15 | +14.40 | - | 1 | 0 | 25.78% |
© 2023 Yahoo. All rights reserved.
