Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:110.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220812C00110000 | 2022-08-04 11:43AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 767 | 64.06% |
| XOM220819C00110000 | 2022-08-08 1:25PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 59 | 7,621 | 47.66% |
| XOM220826C00110000 | 2022-08-08 10:30AM EDT | 2022-08-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 144 | 37.89% |
| XOM220902C00110000 | 2022-08-08 12:25PM EDT | 2022-09-02 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 64 | 34.18% |
| XOM220909C00110000 | 2022-08-08 1:24PM EDT | 2022-09-09 | 0.01 | 0.02 | 0.10 | -0.07 | -87.50% | 1 | 62 | 36.04% |
| XOM220916C00110000 | 2022-08-08 3:39PM EDT | 2022-09-16 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 182 | 4,991 | 32.72% |
| XOM221021C00110000 | 2022-08-08 2:11PM EDT | 2022-10-21 | 0.50 | 0.45 | 0.47 | -0.01 | -1.96% | 56 | 3,181 | 32.28% |
| XOM221118C00110000 | 2022-08-08 1:15PM EDT | 2022-11-18 | 0.91 | 0.85 | 0.91 | -0.03 | -3.19% | 25 | 2,759 | 32.64% |
| XOM221216C00110000 | 2022-08-08 3:27PM EDT | 2022-12-16 | 1.30 | 1.21 | 1.29 | -0.10 | -7.14% | 63 | 3,077 | 32.13% |
| XOM230120C00110000 | 2022-08-08 2:57PM EDT | 2023-01-20 | 1.91 | 1.79 | 1.91 | -0.03 | -1.55% | 74 | 6,958 | 32.53% |
| XOM230616C00110000 | 2022-08-08 3:37PM EDT | 2023-06-16 | 4.05 | 3.90 | 4.05 | -0.05 | -1.22% | 7 | 2,471 | 32.03% |
| XOM240119C00110000 | 2022-08-08 3:47PM EDT | 2024-01-19 | 6.90 | 6.75 | 7.00 | +0.45 | +6.98% | 1 | 3,935 | 32.27% |
| XOM240621C00110000 | 2022-08-04 9:49AM EDT | 2024-06-21 | 8.15 | 7.60 | 8.35 | 0.00 | - | 1 | 253 | 31.32% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00110000 | 2022-07-27 10:11AM EDT | 2022-08-19 | 21.25 | 21.75 | 21.95 | 0.00 | - | 2 | 1,140 | 91.70% |
| XOM220826P00110000 | 2022-08-04 2:10PM EDT | 2022-08-26 | 21.90 | 21.80 | 22.00 | 0.00 | - | - | 31 | 74.12% |
| XOM220902P00110000 | 2022-08-01 9:57AM EDT | 2022-09-02 | 15.95 | 21.80 | 22.05 | 0.00 | - | 1 | 1 | 63.87% |
| XOM220916P00110000 | 2022-07-29 9:48AM EDT | 2022-09-16 | 15.53 | 21.80 | 21.95 | 0.00 | - | 2 | 187 | 50.66% |
| XOM221021P00110000 | 2022-08-04 1:40PM EDT | 2022-10-21 | 21.90 | 21.95 | 22.10 | 0.00 | - | 20 | 305 | 39.67% |
| XOM221118P00110000 | 2022-07-29 3:53PM EDT | 2022-11-18 | 16.35 | 22.65 | 22.95 | 0.00 | - | 6 | 241 | 41.09% |
| XOM221216P00110000 | 2022-07-27 10:55AM EDT | 2022-12-16 | 21.95 | 22.95 | 23.20 | 0.00 | - | 5 | 243 | 38.12% |
| XOM230120P00110000 | 2022-08-08 3:48PM EDT | 2023-01-20 | 23.35 | 23.25 | 23.60 | -0.54 | -2.26% | 10 | 156 | 36.14% |
| XOM230616P00110000 | 2022-08-08 3:44PM EDT | 2023-06-16 | 25.35 | 25.25 | 25.70 | -0.15 | -0.59% | 1 | 2,037 | 34.11% |
| XOM240119P00110000 | 2022-08-08 3:48PM EDT | 2024-01-19 | 28.02 | 28.00 | 28.25 | +1.22 | +4.55% | 10 | 304 | 32.76% |
© 2022 Yahoo. All rights reserved.
