Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:125.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203C00125000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 904 | 1,369 | 34.28% |
| XOM230210C00125000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.17 | 0.16 | 0.23 | -0.23 | -57.50% | 507 | 826 | 29.10% |
| XOM230217C00125000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.30 | 0.29 | 0.31 | -0.30 | -50.00% | 405 | 22,290 | 25.27% |
| XOM230224C00125000 | 2023-01-27 2:00PM EST | 2023-02-24 | 0.48 | 0.39 | 0.52 | -0.22 | -31.43% | 24 | 115 | 25.15% |
| XOM230303C00125000 | 2023-01-27 3:48PM EST | 2023-03-03 | 0.71 | 0.59 | 0.73 | -0.23 | -24.47% | 1,235 | 368 | 25.00% |
| XOM230310C00125000 | 2023-01-27 3:54PM EST | 2023-03-10 | 0.92 | 0.78 | 0.98 | +0.92 | - | 19 | 118 | 25.26% |
| XOM230317C00125000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.11 | 1.06 | 1.13 | -0.44 | -28.39% | 2,572 | 16,773 | 24.63% |
| XOM230421C00125000 | 2023-01-27 3:58PM EST | 2023-04-21 | 2.26 | 2.23 | 2.30 | -0.56 | -19.86% | 201 | 7,915 | 25.50% |
| XOM230616C00125000 | 2023-01-27 3:55PM EST | 2023-06-16 | 3.75 | 3.75 | 3.85 | -0.70 | -15.73% | 63 | 10,356 | 25.85% |
| XOM230721C00125000 | 2023-01-27 3:59PM EST | 2023-07-21 | 4.70 | 4.70 | 4.90 | -0.85 | -15.32% | 190 | 6,519 | 26.63% |
| XOM240119C00125000 | 2023-01-27 3:36PM EST | 2024-01-19 | 9.02 | 8.60 | 8.95 | -0.58 | -6.04% | 60 | 4,373 | 27.76% |
| XOM240621C00125000 | 2023-01-27 12:11PM EST | 2024-06-21 | 11.30 | 10.90 | 11.50 | -0.63 | -5.28% | 37 | 541 | 27.89% |
| XOM250117C00125000 | 2023-01-27 3:39PM EST | 2025-01-17 | 14.40 | 13.75 | 14.40 | -0.70 | -4.64% | 1 | 669 | 27.95% |
| XOM250620C00125000 | 2023-01-26 3:09PM EST | 2025-06-20 | 16.46 | 15.20 | 16.10 | +16.46 | - | - | 5 | 27.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203P00125000 | 2023-01-27 3:57PM EST | 2023-02-03 | 9.30 | 9.10 | 9.70 | +1.40 | +17.72% | 76 | 76 | 46.14% |
| XOM230210P00125000 | 2023-01-27 1:58PM EST | 2023-02-10 | 9.50 | 9.40 | 10.55 | -3.55 | -27.20% | 6 | 1,400 | 47.83% |
| XOM230217P00125000 | 2023-01-27 2:15PM EST | 2023-02-17 | 9.60 | 9.95 | 10.75 | +0.51 | +5.61% | 1 | 1,724 | 41.09% |
| XOM230224P00125000 | 2023-01-17 1:49PM EST | 2023-02-24 | 12.80 | 10.10 | 10.80 | 0.00 | - | 5 | 4 | 35.90% |
| XOM230303P00125000 | 2023-01-26 9:36AM EST | 2023-03-03 | 11.25 | 10.25 | 10.95 | 0.00 | - | 2 | 3 | 33.39% |
| XOM230310P00125000 | 2023-01-26 9:40AM EST | 2023-03-10 | 10.60 | 10.40 | 10.95 | +10.60 | - | - | 0 | 30.41% |
| XOM230317P00125000 | 2023-01-27 3:52PM EST | 2023-03-17 | 10.75 | 10.65 | 11.00 | +0.95 | +9.69% | 24 | 597 | 28.49% |
| XOM230421P00125000 | 2023-01-27 3:22PM EST | 2023-04-21 | 11.12 | 11.30 | 11.65 | +0.56 | +5.30% | 23 | 2,598 | 25.31% |
| XOM230616P00125000 | 2023-01-27 11:26AM EST | 2023-06-16 | 12.20 | 12.85 | 13.10 | +0.45 | +3.83% | 7 | 1,016 | 25.33% |
| XOM230721P00125000 | 2023-01-27 9:58AM EST | 2023-07-21 | 12.83 | 13.30 | 13.70 | -0.07 | -0.54% | 1 | 221 | 24.68% |
| XOM240119P00125000 | 2023-01-27 1:16PM EST | 2024-01-19 | 16.15 | 15.95 | 16.55 | +0.75 | +4.87% | 17 | 335 | 23.79% |
| XOM240621P00125000 | 2023-01-12 11:23AM EST | 2024-06-21 | 21.15 | 18.05 | 18.70 | 0.00 | - | 2 | 2,578 | 23.89% |
| XOM250117P00125000 | 2023-01-27 10:55AM EST | 2025-01-17 | 20.15 | 20.10 | 20.95 | -3.70 | -15.51% | 3 | 63 | 23.60% |
© 2023 Yahoo. All rights reserved.
