Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:110.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231208C00110000 | 2023-12-06 12:15PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| XOM231215C00110000 | 2023-12-06 3:53PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,643 | 0 | 12.50% |
| XOM231222C00110000 | 2023-12-06 3:47PM EST | 2023-12-22 | 0.07 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| XOM231229C00110000 | 2023-12-06 2:27PM EST | 2023-12-29 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 12.50% |
| XOM240105C00110000 | 2023-12-06 3:42PM EST | 2024-01-05 | 0.19 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| XOM240112C00110000 | 2023-12-06 3:43PM EST | 2024-01-12 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| XOM240119C00110000 | 2023-12-06 3:59PM EST | 2024-01-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,850 | 0 | 6.25% |
| XOM240216C00110000 | 2023-12-06 3:59PM EST | 2024-02-16 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,811 | 0 | 6.25% |
| XOM240315C00110000 | 2023-12-06 3:54PM EST | 2024-03-15 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,275 | 0 | 6.25% |
| XOM240419C00110000 | 2023-12-06 2:33PM EST | 2024-04-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| XOM240621C00110000 | 2023-12-06 3:59PM EST | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 3.13% |
| XOM240719C00110000 | 2023-12-06 2:22PM EST | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| XOM240920C00110000 | 2023-12-06 3:00PM EST | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| XOM250117C00110000 | 2023-12-06 3:43PM EST | 2025-01-17 | 6.74 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| XOM250620C00110000 | 2023-12-06 11:26AM EST | 2025-06-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XOM251219C00110000 | 2023-12-06 12:11PM EST | 2025-12-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XOM260116C00110000 | 2023-12-06 3:59PM EST | 2026-01-16 | 10.66 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231208P00110000 | 2023-12-06 2:37PM EST | 2023-12-08 | 11.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM231215P00110000 | 2023-12-06 2:46PM EST | 2023-12-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 16,831 | 0 | 0.00% |
| XOM231222P00110000 | 2023-12-06 11:14AM EST | 2023-12-22 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM231229P00110000 | 2023-12-06 2:52PM EST | 2023-12-29 | 10.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240105P00110000 | 2023-12-05 3:53PM EST | 2024-01-05 | 9.55 | 10.60 | 11.15 | 0.00 | - | - | 1 | 25.44% |
| XOM240119P00110000 | 2023-12-06 3:47PM EST | 2024-01-19 | 10.88 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| XOM240216P00110000 | 2023-12-06 3:30PM EST | 2024-02-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XOM240315P00110000 | 2023-12-06 10:37AM EST | 2024-03-15 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419P00110000 | 2023-12-06 1:35PM EST | 2024-04-19 | 12.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240621P00110000 | 2023-12-06 10:17AM EST | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240719P00110000 | 2023-12-06 10:07AM EST | 2024-07-19 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920P00110000 | 2023-12-06 12:45PM EST | 2024-09-20 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250117P00110000 | 2023-12-06 10:30AM EST | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620P00110000 | 2023-12-04 12:24PM EST | 2025-06-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM251219P00110000 | 2023-11-15 3:50PM EST | 2025-12-19 | 16.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM260116P00110000 | 2023-12-05 12:26PM EST | 2026-01-16 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.