Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:115.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00115000 | 2022-08-12 3:20PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 16,617 | 112.50% |
| XOM220826C00115000 | 2022-08-10 10:47AM EDT | 2022-08-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 50.00% |
| XOM220902C00115000 | 2022-08-11 1:45PM EDT | 2022-09-02 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 21 | 42.58% |
| XOM220909C00115000 | 2022-08-17 1:52PM EDT | 2022-09-09 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 80 | 34 | 38.67% |
| XOM220916C00115000 | 2022-08-17 3:55PM EDT | 2022-09-16 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 120 | 7,522 | 34.96% |
| XOM220923C00115000 | 2022-08-17 11:20AM EDT | 2022-09-23 | 0.07 | 0.02 | 0.12 | +0.02 | +40.00% | 3 | 57 | 35.94% |
| XOM221021C00115000 | 2022-08-17 10:30AM EDT | 2022-10-21 | 0.28 | 0.27 | 0.31 | +0.03 | +12.00% | 18 | 1,968 | 32.30% |
| XOM221118C00115000 | 2022-08-17 2:33PM EDT | 2022-11-18 | 0.71 | 0.65 | 0.71 | +0.12 | +20.34% | 7 | 2,484 | 32.69% |
| XOM221216C00115000 | 2022-08-17 2:32PM EDT | 2022-12-16 | 1.08 | 1.02 | 1.09 | +0.12 | +12.50% | 10 | 693 | 32.23% |
| XOM230120C00115000 | 2022-08-17 3:24PM EDT | 2023-01-20 | 1.57 | 1.56 | 1.62 | +0.19 | +13.77% | 174 | 2,552 | 32.09% |
| XOM230616C00115000 | 2022-08-17 2:32PM EDT | 2023-06-16 | 3.90 | 3.65 | 3.90 | +0.25 | +6.85% | 37 | 981 | 32.14% |
| XOM240119C00115000 | 2022-08-17 10:26AM EDT | 2024-01-19 | 6.70 | 6.75 | 7.00 | -0.15 | -2.19% | 15 | 2,765 | 32.48% |
| XOM240621C00115000 | 2022-08-16 11:06AM EDT | 2024-06-21 | 8.00 | 8.05 | 8.75 | 0.00 | - | 2 | 10 | 32.22% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00115000 | 2022-08-15 9:34AM EDT | 2022-08-19 | 24.50 | 22.65 | 22.90 | 0.00 | - | 1 | 0 | 150.00% |
| XOM220916P00115000 | 2022-07-07 3:57PM EDT | 2022-09-16 | 29.93 | 27.20 | 27.65 | 0.00 | - | 1 | 16 | 110.25% |
| XOM221021P00115000 | 2022-08-12 3:19PM EDT | 2022-10-21 | 21.57 | 22.70 | 23.00 | 0.00 | - | 1 | 109 | 29.69% |
| XOM221118P00115000 | 2022-08-16 2:15PM EDT | 2022-11-18 | 24.20 | 23.40 | 23.75 | 0.00 | - | 3 | 55 | 35.38% |
| XOM221216P00115000 | 2022-08-15 11:07AM EDT | 2022-12-16 | 24.50 | 23.70 | 23.90 | 0.00 | - | 8 | 431 | 32.35% |
| XOM230120P00115000 | 2022-08-15 2:53PM EDT | 2023-01-20 | 24.25 | 23.75 | 24.35 | 0.00 | - | 31 | 222 | 31.67% |
| XOM230616P00115000 | 2022-08-12 9:57AM EDT | 2023-06-16 | 25.55 | 26.00 | 26.30 | 0.00 | - | 1 | 122 | 30.71% |
| XOM240119P00115000 | 2022-08-04 11:20AM EDT | 2024-01-19 | 32.39 | 28.45 | 28.95 | 0.00 | - | 35 | 43 | 30.42% |
| XOM240621P00115000 | 2022-07-13 12:08PM EDT | 2024-06-21 | 36.85 | 28.70 | 29.60 | 0.00 | - | 8 | 8 | 28.14% |
© 2022 Yahoo. All rights reserved.
