Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:130.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210C00130000 | 2023-02-03 1:54PM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 981 | 53.13% |
| XOM230217C00130000 | 2023-02-03 1:14PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 135 | 5,141 | 36.13% |
| XOM230224C00130000 | 2023-02-03 3:20PM EST | 2023-02-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 57 | 370 | 28.71% |
| XOM230303C00130000 | 2023-02-03 12:57PM EST | 2023-03-03 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 5 | 67 | 28.22% |
| XOM230310C00130000 | 2023-02-02 3:21PM EST | 2023-03-10 | 0.09 | 0.04 | 0.18 | 0.00 | - | 1 | 68 | 28.86% |
| XOM230317C00130000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 90 | 7,798 | 25.64% |
| XOM230421C00130000 | 2023-02-03 3:53PM EST | 2023-04-21 | 0.60 | 0.58 | 0.64 | +0.06 | +11.11% | 148 | 7,464 | 25.49% |
| XOM230616C00130000 | 2023-02-03 3:55PM EST | 2023-06-16 | 1.55 | 1.54 | 1.62 | +0.12 | +8.39% | 60 | 5,907 | 25.66% |
| XOM230721C00130000 | 2023-02-03 3:44PM EST | 2023-07-21 | 2.29 | 2.21 | 2.31 | +0.16 | +7.51% | 52 | 1,341 | 26.03% |
| XOM240119C00130000 | 2023-02-03 3:42PM EST | 2024-01-19 | 5.60 | 5.40 | 5.65 | +0.30 | +5.66% | 1,534 | 8,908 | 27.06% |
| XOM240621C00130000 | 2023-02-03 1:08PM EST | 2024-06-21 | 8.00 | 7.55 | 8.15 | +0.30 | +3.90% | 1 | 669 | 27.63% |
| XOM250117C00130000 | 2023-02-03 9:45AM EST | 2025-01-17 | 11.65 | 10.15 | 11.10 | +1.70 | +17.09% | 22 | 971 | 28.07% |
| XOM250620C00130000 | 2023-02-03 3:13PM EST | 2025-06-20 | 12.60 | 11.60 | 13.00 | -0.25 | -1.95% | 23 | 21 | 28.25% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210P00130000 | 2023-01-31 11:18AM EST | 2023-02-10 | 14.20 | 17.90 | 18.35 | 0.00 | - | 2 | 324 | 58.98% |
| XOM230217P00130000 | 2023-01-26 2:18PM EST | 2023-02-17 | 13.69 | 18.65 | 19.15 | 0.00 | - | 8 | 1,849 | 68.26% |
| XOM230224P00130000 | 2023-01-30 3:11PM EST | 2023-02-24 | 17.50 | 18.60 | 19.15 | 0.00 | - | 4 | 5 | 53.78% |
| XOM230303P00130000 | 2023-01-13 12:34PM EST | 2023-03-03 | 17.90 | 18.60 | 19.25 | 0.00 | - | - | 1 | 51.66% |
| XOM230317P00130000 | 2023-02-03 12:04PM EST | 2023-03-17 | 18.75 | 18.60 | 19.10 | -1.35 | -6.72% | 4 | 495 | 39.89% |
| XOM230421P00130000 | 2023-02-02 1:57PM EST | 2023-04-21 | 20.30 | 18.90 | 19.25 | 0.00 | - | 2 | 2,313 | 30.42% |
| XOM230616P00130000 | 2023-01-30 11:48AM EST | 2023-06-16 | 18.05 | 19.40 | 19.95 | 0.00 | - | 2 | 445 | 27.05% |
| XOM230721P00130000 | 2023-02-01 1:31PM EST | 2023-07-21 | 18.00 | 19.90 | 20.30 | 0.00 | - | 1 | 69 | 25.65% |
| XOM240119P00130000 | 2023-02-02 2:19PM EST | 2024-01-19 | 23.35 | 21.95 | 22.45 | 0.00 | - | 7 | 415 | 23.80% |
| XOM240621P00130000 | 2023-01-25 3:02PM EST | 2024-06-21 | 23.25 | 23.60 | 24.30 | 0.00 | - | 2 | 34 | 23.75% |
| XOM250117P00130000 | 2023-01-27 10:55AM EST | 2025-01-17 | 23.00 | 24.95 | 26.45 | 0.00 | - | 3 | 33 | 23.61% |
© 2023 Yahoo. All rights reserved.
