Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:115.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230929C00115000 | 2023-09-26 3:55PM EDT | 2023-09-29 | 2.03 | 2.02 | 2.07 | +0.07 | +3.57% | 1,489 | 1,979 | 29.64% |
| XOM231006C00115000 | 2023-09-26 3:46PM EDT | 2023-10-06 | 2.79 | 2.89 | 2.94 | +0.02 | +0.72% | 138 | 745 | 28.30% |
| XOM231013C00115000 | 2023-09-26 1:12PM EDT | 2023-10-13 | 3.51 | 3.35 | 3.50 | +0.46 | +15.08% | 28 | 471 | 27.48% |
| XOM231020C00115000 | 2023-09-26 3:57PM EDT | 2023-10-20 | 3.87 | 3.85 | 3.95 | +0.17 | +4.59% | 237 | 25,755 | 27.00% |
| XOM231027C00115000 | 2023-09-26 1:12PM EDT | 2023-10-27 | 4.51 | 4.40 | 4.55 | +0.26 | +6.12% | 3 | 500 | 28.27% |
| XOM231103C00115000 | 2023-09-26 1:19PM EDT | 2023-11-03 | 5.00 | 4.85 | 5.00 | +0.25 | +5.26% | 16 | 34 | 28.59% |
| XOM231117C00115000 | 2023-09-26 3:55PM EDT | 2023-11-17 | 5.33 | 5.35 | 5.50 | +0.16 | +3.09% | 36 | 3,758 | 27.34% |
| XOM231215C00115000 | 2023-09-26 3:45PM EDT | 2023-12-15 | 6.35 | 6.40 | 6.50 | +0.18 | +2.92% | 105 | 1,398 | 26.70% |
| XOM240119C00115000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 7.85 | 7.75 | 7.85 | +0.25 | +3.29% | 1,070 | 22,630 | 27.51% |
| XOM240419C00115000 | 2023-09-26 10:42AM EDT | 2024-04-19 | 10.04 | 10.30 | 10.50 | -0.26 | -2.52% | 15 | 0 | 28.24% |
| XOM240621C00115000 | 2023-09-26 10:21AM EDT | 2024-06-21 | 11.65 | 11.65 | 11.85 | -0.05 | -0.43% | 19 | 5,103 | 28.15% |
| XOM250117C00115000 | 2023-09-26 10:24AM EDT | 2025-01-17 | 15.60 | 15.90 | 16.25 | 0.00 | - | 6 | 3,703 | 29.51% |
| XOM250620C00115000 | 2023-09-22 12:44PM EDT | 2025-06-20 | 17.33 | 17.15 | 18.15 | 0.00 | - | 1 | 663 | 28.84% |
| XOM251219C00115000 | 2023-09-20 1:22PM EDT | 2025-12-19 | 20.65 | 18.50 | 20.75 | 0.00 | - | 1 | 443 | 29.27% |
| XOM260116C00115000 | 2023-09-26 9:49AM EDT | 2026-01-16 | 20.26 | 19.00 | 20.75 | +0.60 | +3.05% | 100 | 114 | 28.78% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230929P00115000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 0.57 | 0.54 | 0.57 | -0.07 | -10.94% | 3,377 | 2,730 | 27.20% |
| XOM231006P00115000 | 2023-09-26 3:59PM EDT | 2023-10-06 | 1.30 | 1.28 | 1.31 | -0.02 | -1.52% | 241 | 760 | 25.32% |
| XOM231013P00115000 | 2023-09-26 3:45PM EDT | 2023-10-13 | 1.85 | 1.69 | 1.74 | +0.12 | +6.94% | 275 | 3,708 | 23.88% |
| XOM231020P00115000 | 2023-09-26 3:53PM EDT | 2023-10-20 | 2.12 | 2.05 | 2.08 | +0.10 | +4.95% | 973 | 18,442 | 23.05% |
| XOM231027P00115000 | 2023-09-26 3:27PM EDT | 2023-10-27 | 2.56 | 2.48 | 2.56 | +0.08 | +3.23% | 16 | 101 | 23.91% |
| XOM231103P00115000 | 2023-09-26 3:23PM EDT | 2023-11-03 | 2.95 | 2.78 | 2.93 | +0.15 | +5.36% | 24 | 13 | 24.12% |
| XOM231117P00115000 | 2023-09-26 3:54PM EDT | 2023-11-17 | 3.70 | 3.65 | 3.75 | +0.04 | +1.09% | 1,111 | 5,153 | 25.38% |
| XOM231215P00115000 | 2023-09-26 2:32PM EDT | 2023-12-15 | 4.65 | 4.55 | 4.65 | +0.05 | +1.09% | 822 | 1,103 | 24.66% |
| XOM240119P00115000 | 2023-09-26 3:35PM EDT | 2024-01-19 | 5.55 | 5.35 | 5.45 | +0.25 | +4.72% | 1,566 | 8,266 | 23.68% |
| XOM240419P00115000 | 2023-09-26 3:19PM EDT | 2024-04-19 | 7.50 | 7.35 | 7.50 | +0.15 | +2.04% | 310 | 2,791 | 23.65% |
| XOM240621P00115000 | 2023-09-26 1:48PM EDT | 2024-06-21 | 8.55 | 8.40 | 8.60 | +0.13 | +1.54% | 30 | 13,319 | 23.49% |
| XOM250117P00115000 | 2023-09-26 1:50PM EDT | 2025-01-17 | 11.47 | 11.35 | 11.55 | +0.07 | +0.61% | 76 | 3,763 | 23.24% |
| XOM250620P00115000 | 2023-09-20 1:39PM EDT | 2025-06-20 | 12.40 | 12.65 | 13.40 | 0.00 | - | 28 | 64 | 23.29% |
| XOM251219P00115000 | 2023-09-26 3:56PM EDT | 2025-12-19 | 15.20 | 13.40 | 14.75 | +1.20 | +8.57% | 22 | 68 | 22.52% |
| XOM260116P00115000 | 2023-09-15 10:05AM EDT | 2026-01-16 | 13.63 | 14.15 | 14.90 | 0.00 | - | - | 3 | 22.36% |
© 2023 Yahoo. All rights reserved.
