Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:120.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220812C00120000 | 2022-08-05 3:01PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 96.88% |
| XOM220819C00120000 | 2022-08-05 11:49AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,796 | 56.25% |
| XOM220826C00120000 | 2022-08-03 11:16AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 50 | 51.56% |
| XOM220902C00120000 | 2022-08-01 2:13PM EDT | 2022-09-02 | 0.04 | 0.00 | 0.06 | 0.00 | - | 21 | 26 | 50.20% |
| XOM220909C00120000 | 2022-08-01 2:16PM EDT | 2022-09-09 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 0 | 45.51% |
| XOM220916C00120000 | 2022-08-08 2:54PM EDT | 2022-09-16 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 153 | 2,505 | 38.28% |
| XOM221021C00120000 | 2022-08-05 1:28PM EDT | 2022-10-21 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 4 | 1,490 | 33.79% |
| XOM221118C00120000 | 2022-08-08 3:30PM EDT | 2022-11-18 | 0.32 | 0.30 | 0.33 | -0.03 | -8.57% | 11 | 4,659 | 33.15% |
| XOM221216C00120000 | 2022-08-08 10:15AM EDT | 2022-12-16 | 0.55 | 0.53 | 0.55 | -0.03 | -5.17% | 1 | 5,531 | 32.69% |
| XOM230120C00120000 | 2022-08-08 1:51PM EDT | 2023-01-20 | 0.88 | 0.85 | 0.89 | -0.02 | -2.22% | 46 | 8,416 | 32.53% |
| XOM230616C00120000 | 2022-08-08 12:51PM EDT | 2023-06-16 | 2.47 | 2.36 | 2.50 | +0.02 | +0.82% | 45 | 1,734 | 32.11% |
| XOM240119C00120000 | 2022-08-08 9:48AM EDT | 2024-01-19 | 4.81 | 4.90 | 5.05 | +0.32 | +7.13% | 1 | 1,622 | 32.34% |
| XOM240621C00120000 | 2022-08-05 3:49PM EDT | 2024-06-21 | 6.25 | 5.80 | 6.50 | 0.00 | - | 50 | 85 | 31.89% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00120000 | 2022-06-08 12:28PM EDT | 2022-08-19 | 17.11 | 34.15 | 34.90 | 0.00 | - | 4 | 9 | 183.84% |
| XOM220916P00120000 | 2022-08-03 1:28PM EDT | 2022-09-16 | 29.60 | 31.60 | 31.80 | 0.00 | - | 1 | 6 | 60.45% |
| XOM221021P00120000 | 2022-06-17 11:40AM EDT | 2022-10-21 | 33.85 | 34.30 | 35.05 | 0.00 | - | 1 | 32 | 74.77% |
| XOM221118P00120000 | 2022-08-01 10:23AM EDT | 2022-11-18 | 27.30 | 31.85 | 32.10 | 0.00 | - | 2 | 39 | 42.65% |
| XOM221216P00120000 | 2022-08-04 3:17PM EDT | 2022-12-16 | 33.10 | 32.00 | 32.25 | 0.00 | - | 1 | 48 | 39.25% |
| XOM230120P00120000 | 2022-08-04 3:39PM EDT | 2023-01-20 | 33.95 | 32.20 | 32.50 | 0.00 | - | 87 | 469 | 36.83% |
| XOM230616P00120000 | 2022-08-04 11:03AM EDT | 2023-06-16 | 34.60 | 33.40 | 33.85 | 0.00 | - | 35 | 47 | 33.25% |
| XOM240119P00120000 | 2022-07-28 10:47AM EDT | 2024-01-19 | 34.25 | 35.60 | 35.80 | 0.00 | - | 1 | 11 | 31.43% |
© 2022 Yahoo. All rights reserved.
