Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:120.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215C00120000 | 2023-12-08 2:09PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 8,795 | 56.25% |
| XOM231222C00120000 | 2023-12-04 3:00PM EST | 2023-12-22 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 241 | 42.19% |
| XOM231229C00120000 | 2023-12-07 3:17PM EST | 2023-12-29 | 0.02 | 0.01 | 0.07 | 0.00 | - | 21 | 340 | 39.65% |
| XOM240105C00120000 | 2023-12-07 12:03PM EST | 2024-01-05 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 16 | 31.25% |
| XOM240112C00120000 | 2023-12-07 10:29AM EST | 2024-01-12 | 0.07 | 0.05 | 0.08 | 0.00 | - | 51 | 97 | 30.66% |
| XOM240119C00120000 | 2023-12-08 3:58PM EST | 2024-01-19 | 0.10 | 0.09 | 0.10 | 0.00 | - | 928 | 35,622 | 28.91% |
| XOM240216C00120000 | 2023-12-08 3:49PM EST | 2024-02-16 | 0.24 | 0.22 | 0.25 | +0.01 | +4.35% | 12 | 550 | 26.12% |
| XOM240315C00120000 | 2023-12-08 3:25PM EST | 2024-03-15 | 0.44 | 0.42 | 0.44 | +0.04 | +10.00% | 591 | 8,270 | 24.85% |
| XOM240419C00120000 | 2023-12-08 3:38PM EST | 2024-04-19 | 0.76 | 0.66 | 0.76 | +0.10 | +15.15% | 87 | 3,837 | 24.39% |
| XOM240621C00120000 | 2023-12-08 3:45PM EST | 2024-06-21 | 1.40 | 1.38 | 1.41 | +0.13 | +10.24% | 158 | 8,542 | 24.09% |
| XOM240719C00120000 | 2023-12-08 12:19PM EST | 2024-07-19 | 1.59 | 1.65 | 1.75 | +0.04 | +2.58% | 19 | 125 | 24.21% |
| XOM240920C00120000 | 2023-12-08 1:49PM EST | 2024-09-20 | 2.49 | 2.25 | 2.61 | +0.13 | +5.51% | 33 | 194 | 24.78% |
| XOM250117C00120000 | 2023-12-08 3:31PM EST | 2025-01-17 | 4.00 | 3.90 | 4.05 | +0.30 | +8.11% | 31 | 5,018 | 25.09% |
| XOM250620C00120000 | 2023-12-08 3:27PM EST | 2025-06-20 | 5.62 | 5.50 | 6.25 | +0.42 | +8.08% | 9 | 1,059 | 26.39% |
| XOM251219C00120000 | 2023-12-08 1:34PM EST | 2025-12-19 | 7.43 | 7.25 | 8.70 | +0.69 | +10.24% | 20 | 452 | 27.51% |
| XOM260116C00120000 | 2023-12-08 1:32PM EST | 2026-01-16 | 7.77 | 7.50 | 8.15 | -0.28 | -3.48% | 5 | 220 | 26.01% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215P00120000 | 2023-12-08 2:44PM EST | 2023-12-15 | 20.65 | 20.25 | 20.60 | -1.10 | -5.06% | 2,210 | 256 | 87.50% |
| XOM231229P00120000 | 2023-12-08 10:11AM EST | 2023-12-29 | 20.80 | 20.25 | 20.65 | +0.80 | +4.00% | 40 | 0 | 47.36% |
| XOM240119P00120000 | 2023-12-08 2:44PM EST | 2024-01-19 | 20.65 | 20.25 | 20.75 | -1.20 | -5.49% | 5,911 | 588 | 35.40% |
| XOM240216P00120000 | 2023-12-07 11:36AM EST | 2024-02-16 | 20.76 | 20.20 | 20.75 | 0.00 | - | 1 | 0 | 27.15% |
| XOM240315P00120000 | 2023-12-08 1:18PM EST | 2024-03-15 | 20.87 | 20.25 | 20.80 | +0.04 | +0.19% | 4 | 30 | 23.63% |
| XOM240419P00120000 | 2023-12-07 2:52PM EST | 2024-04-19 | 21.85 | 20.35 | 20.80 | 0.00 | - | 1 | 1,939 | 20.24% |
| XOM240621P00120000 | 2023-12-08 3:23PM EST | 2024-06-21 | 20.76 | 20.60 | 21.30 | -1.35 | -6.11% | 6 | 2,495 | 20.72% |
| XOM250117P00120000 | 2023-12-06 10:52AM EST | 2025-01-17 | 22.20 | 22.10 | 22.75 | 0.00 | - | 1 | 5,416 | 19.86% |
| XOM250620P00120000 | 2023-12-08 2:08PM EST | 2025-06-20 | 23.60 | 22.85 | 23.75 | +3.35 | +16.54% | 2 | 730 | 19.55% |
| XOM251219P00120000 | 2023-10-05 9:08AM EST | 2025-12-19 | 20.35 | 20.00 | 22.10 | 0.00 | - | 1 | 134 | 13.05% |
| XOM260116P00120000 | 2023-11-16 9:32AM EST | 2026-01-16 | 22.35 | 23.55 | 26.10 | 0.00 | - | 1 | 253 | 21.40% |
© 2023 Yahoo. All rights reserved.