Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:120.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203C00120000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.60 | 0.58 | 0.62 | -0.75 | -55.56% | 2,337 | 2,270 | 35.40% |
| XOM230210C00120000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.85 | 0.85 | 1.05 | -0.80 | -48.48% | 231 | 904 | 30.40% |
| XOM230217C00120000 | 2023-01-27 3:58PM EST | 2023-02-17 | 1.22 | 1.15 | 1.22 | -0.67 | -35.45% | 4,020 | 14,879 | 26.39% |
| XOM230224C00120000 | 2023-01-27 3:40PM EST | 2023-02-24 | 1.70 | 1.41 | 1.57 | -0.55 | -24.44% | 290 | 395 | 25.93% |
| XOM230303C00120000 | 2023-01-27 3:55PM EST | 2023-03-03 | 1.85 | 1.76 | 1.91 | -0.74 | -28.57% | 159 | 955 | 25.78% |
| XOM230310C00120000 | 2023-01-27 3:45PM EST | 2023-03-10 | 2.35 | 2.05 | 2.27 | +2.35 | - | 30 | 21 | 26.01% |
| XOM230317C00120000 | 2023-01-27 3:58PM EST | 2023-03-17 | 2.51 | 2.46 | 2.55 | -0.81 | -24.40% | 1,592 | 40,814 | 25.83% |
| XOM230421C00120000 | 2023-01-27 3:58PM EST | 2023-04-21 | 3.98 | 3.90 | 4.05 | -0.82 | -17.08% | 179 | 15,037 | 26.75% |
| XOM230616C00120000 | 2023-01-27 3:57PM EST | 2023-06-16 | 5.85 | 5.60 | 5.75 | -0.75 | -11.36% | 125 | 7,361 | 26.74% |
| XOM230721C00120000 | 2023-01-27 3:55PM EST | 2023-07-21 | 6.78 | 6.55 | 6.85 | -0.94 | -12.18% | 84 | 2,344 | 27.38% |
| XOM240119C00120000 | 2023-01-27 3:52PM EST | 2024-01-19 | 10.80 | 10.70 | 10.95 | -0.85 | -7.30% | 48 | 8,691 | 28.15% |
| XOM240621C00120000 | 2023-01-27 1:16PM EST | 2024-06-21 | 13.59 | 13.20 | 13.65 | -0.85 | -5.89% | 65 | 1,534 | 28.47% |
| XOM250117C00120000 | 2023-01-27 10:54AM EST | 2025-01-17 | 16.19 | 15.85 | 16.60 | -0.94 | -5.49% | 12 | 874 | 28.53% |
| XOM250620C00120000 | 2023-01-27 9:31AM EST | 2025-06-20 | 18.20 | 17.00 | 18.20 | +18.20 | - | 2 | 1 | 28.15% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203P00120000 | 2023-01-27 3:30PM EST | 2023-02-03 | 4.40 | 4.80 | 5.00 | +0.75 | +20.55% | 73 | 35 | 35.21% |
| XOM230210P00120000 | 2023-01-27 12:38PM EST | 2023-02-10 | 5.50 | 5.45 | 6.05 | +0.85 | +18.28% | 16 | 148 | 38.53% |
| XOM230217P00120000 | 2023-01-27 3:31PM EST | 2023-02-17 | 5.65 | 5.90 | 6.35 | +0.80 | +16.49% | 19 | 545 | 34.13% |
| XOM230224P00120000 | 2023-01-24 10:37AM EST | 2023-02-24 | 9.85 | 6.20 | 6.45 | 0.00 | - | 1 | 5 | 30.25% |
| XOM230303P00120000 | 2023-01-26 3:06PM EST | 2023-03-03 | 5.79 | 6.45 | 6.85 | +5.79 | - | - | 10 | 30.02% |
| XOM230317P00120000 | 2023-01-27 3:56PM EST | 2023-03-17 | 7.07 | 7.10 | 7.25 | +1.07 | +17.83% | 140 | 1,256 | 27.81% |
| XOM230421P00120000 | 2023-01-27 3:46PM EST | 2023-04-21 | 7.95 | 8.05 | 8.30 | +0.95 | +13.57% | 469 | 2,367 | 26.11% |
| XOM230616P00120000 | 2023-01-27 3:31PM EST | 2023-06-16 | 9.50 | 9.80 | 9.95 | +0.55 | +6.15% | 71 | 792 | 26.08% |
| XOM230721P00120000 | 2023-01-27 3:53PM EST | 2023-07-21 | 10.45 | 10.30 | 10.65 | +1.00 | +10.58% | 41 | 205 | 25.53% |
| XOM240119P00120000 | 2023-01-27 10:44AM EST | 2024-01-19 | 12.98 | 13.25 | 13.65 | +0.28 | +2.20% | 14 | 434 | 24.47% |
| XOM240621P00120000 | 2023-01-20 2:54PM EST | 2024-06-21 | 18.07 | 15.25 | 15.95 | 0.00 | - | 17 | 122 | 24.67% |
| XOM250117P00120000 | 2023-01-27 10:03AM EST | 2025-01-17 | 17.45 | 17.35 | 18.30 | -0.10 | -0.57% | 2 | 552 | 24.40% |
| XOM250620P00120000 | 2023-01-26 11:49AM EST | 2025-06-20 | 19.10 | 18.65 | 19.95 | +19.10 | - | - | 5 | 24.47% |
© 2023 Yahoo. All rights reserved.
