Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:125.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00125000 | 2022-07-29 11:36AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 4,923 | 50.00% |
| XOM220826C00125000 | 2022-08-03 9:31AM EDT | 2022-08-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| XOM220902C00125000 | 2022-08-01 11:12AM EDT | 2022-09-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| XOM220909C00125000 | 2022-08-01 1:51PM EDT | 2022-09-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XOM220916C00125000 | 2022-08-04 12:08PM EDT | 2022-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 6,961 | 25.00% |
| XOM221021C00125000 | 2022-08-05 9:57AM EDT | 2022-10-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4,091 | 12.50% |
| XOM221118C00125000 | 2022-08-04 3:13PM EDT | 2022-11-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 1,835 | 12.50% |
| XOM221216C00125000 | 2022-08-05 1:08PM EDT | 2022-12-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 12.50% |
| XOM230120C00125000 | 2022-08-05 3:55PM EDT | 2023-01-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 101 | 2,393 | 12.50% |
| XOM230616C00125000 | 2022-08-05 10:42AM EDT | 2023-06-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,988 | 6.25% |
| XOM240119C00125000 | 2022-08-04 3:36PM EDT | 2024-01-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 2,468 | 6.25% |
| XOM240621C00125000 | 2022-08-04 3:37PM EDT | 2024-06-21 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00125000 | 2022-03-14 12:07AM EDT | 2022-08-19 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM220916P00125000 | 2022-06-13 10:28AM EDT | 2022-09-16 | 31.25 | 40.25 | 40.65 | 0.00 | - | 2 | 5 | 114.87% |
| XOM221021P00125000 | 2022-08-04 11:24AM EDT | 2022-10-21 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| XOM221118P00125000 | 2022-07-06 2:12PM EDT | 2022-11-18 | 43.70 | 36.70 | 36.95 | 0.00 | - | 1 | 17 | 38.57% |
| XOM221216P00125000 | 2022-07-06 11:25AM EDT | 2022-12-16 | 44.60 | 37.25 | 37.65 | 0.00 | - | 42 | 75 | 42.85% |
| XOM230120P00125000 | 2022-08-05 2:29PM EDT | 2023-01-20 | 37.35 | 0.00 | 0.00 | 0.00 | - | 68 | 1,717 | 0.00% |
| XOM230616P00125000 | 2022-08-04 11:06AM EDT | 2023-06-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 861 | 0.00% |
| XOM240119P00125000 | 2022-06-08 11:26AM EDT | 2024-01-19 | 28.88 | 42.45 | 43.35 | 0.00 | - | 9 | 10 | 39.74% |
© 2022 Yahoo. All rights reserved.
