Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:115.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210C00115000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.64 | 0.63 | 0.67 | +0.03 | +4.92% | 6,727 | 2,037 | 31.15% |
| XOM230217C00115000 | 2023-02-03 3:59PM EST | 2023-02-17 | 1.05 | 1.04 | 1.07 | +0.14 | +15.38% | 1,724 | 12,686 | 26.78% |
| XOM230224C00115000 | 2023-02-03 2:58PM EST | 2023-02-24 | 1.52 | 1.37 | 1.47 | +0.34 | +28.81% | 140 | 396 | 25.86% |
| XOM230303C00115000 | 2023-02-03 2:55PM EST | 2023-03-03 | 1.93 | 1.80 | 1.94 | +0.21 | +12.21% | 125 | 216 | 26.42% |
| XOM230310C00115000 | 2023-02-03 3:35PM EST | 2023-03-10 | 2.32 | 2.20 | 2.36 | +0.22 | +10.48% | 59 | 940 | 26.77% |
| XOM230317C00115000 | 2023-02-03 3:58PM EST | 2023-03-17 | 2.60 | 2.62 | 2.70 | +0.15 | +6.12% | 3,137 | 28,306 | 26.73% |
| XOM230324C00115000 | 2023-02-02 3:59PM EST | 2023-03-24 | 2.82 | 2.98 | 3.10 | +2.82 | - | - | 23 | 27.26% |
| XOM230421C00115000 | 2023-02-03 3:47PM EST | 2023-04-21 | 4.27 | 4.20 | 4.35 | +0.57 | +15.41% | 219 | 14,873 | 27.90% |
| XOM230616C00115000 | 2023-02-03 3:57PM EST | 2023-06-16 | 6.05 | 6.00 | 6.15 | +0.25 | +4.31% | 95 | 9,396 | 27.92% |
| XOM230721C00115000 | 2023-02-03 3:45PM EST | 2023-07-21 | 7.15 | 7.05 | 7.20 | +0.60 | +9.16% | 41 | 1,337 | 28.30% |
| XOM240119C00115000 | 2023-02-03 3:30PM EST | 2024-01-19 | 11.20 | 11.00 | 11.30 | +0.50 | +4.67% | 105 | 7,278 | 28.96% |
| XOM240621C00115000 | 2023-02-03 11:36AM EST | 2024-06-21 | 14.00 | 13.05 | 14.05 | +1.00 | +7.69% | 16 | 200 | 29.38% |
| XOM250117C00115000 | 2023-02-03 1:29PM EST | 2025-01-17 | 16.33 | 15.75 | 16.75 | +0.68 | +4.35% | 2 | 3,011 | 29.03% |
| XOM250620C00115000 | 2023-02-03 1:35PM EST | 2025-06-20 | 17.70 | 17.75 | 18.55 | +0.29 | +1.67% | 1 | 920 | 28.97% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210P00115000 | 2023-02-03 3:46PM EST | 2023-02-10 | 3.70 | 3.60 | 3.75 | -0.60 | -13.95% | 181 | 704 | 31.15% |
| XOM230217P00115000 | 2023-02-03 3:06PM EST | 2023-02-17 | 4.86 | 4.80 | 4.95 | -1.33 | -21.49% | 288 | 3,703 | 37.18% |
| XOM230224P00115000 | 2023-02-03 11:38AM EST | 2023-02-24 | 4.80 | 5.10 | 5.25 | -1.81 | -27.38% | 52 | 110 | 33.01% |
| XOM230303P00115000 | 2023-02-03 9:33AM EST | 2023-03-03 | 5.25 | 5.45 | 5.70 | -1.55 | -22.79% | 2 | 23 | 32.28% |
| XOM230310P00115000 | 2023-02-03 11:32AM EST | 2023-03-10 | 5.30 | 5.80 | 6.05 | -0.73 | -12.11% | 1 | 125 | 31.41% |
| XOM230317P00115000 | 2023-02-03 3:49PM EST | 2023-03-17 | 6.25 | 6.10 | 6.20 | -0.45 | -6.72% | 240 | 11,610 | 29.64% |
| XOM230324P00115000 | 2023-02-02 12:13PM EST | 2023-03-24 | 6.37 | 6.35 | 6.60 | +6.37 | - | - | 1 | 29.92% |
| XOM230421P00115000 | 2023-02-03 1:09PM EST | 2023-04-21 | 7.50 | 7.25 | 7.35 | -0.30 | -3.85% | 277 | 1,744 | 27.52% |
| XOM230616P00115000 | 2023-02-03 3:59PM EST | 2023-06-16 | 9.10 | 9.05 | 9.15 | -0.50 | -5.21% | 256 | 7,502 | 27.63% |
| XOM230721P00115000 | 2023-02-03 2:07PM EST | 2023-07-21 | 9.80 | 9.60 | 9.90 | -1.00 | -9.26% | 41 | 1,061 | 27.06% |
| XOM240119P00115000 | 2023-02-03 1:18PM EST | 2024-01-19 | 13.00 | 12.65 | 13.15 | -0.90 | -6.47% | 9 | 2,733 | 26.17% |
| XOM240621P00115000 | 2023-02-03 3:46PM EST | 2024-06-21 | 15.05 | 14.55 | 15.45 | -0.05 | -0.33% | 20 | 450 | 26.20% |
| XOM250117P00115000 | 2023-02-02 10:12AM EST | 2025-01-17 | 16.80 | 16.70 | 17.70 | 0.00 | - | 15 | 2,912 | 25.63% |
| XOM250620P00115000 | 2023-02-03 1:39PM EST | 2025-06-20 | 18.60 | 17.90 | 19.35 | +1.75 | +10.39% | 1 | 19 | 25.66% |
© 2023 Yahoo. All rights reserved.
