Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:135.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203C00135000 | 2023-01-27 3:30PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 52 | 46.09% |
| XOM230210C00135000 | 2023-01-27 2:39PM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 711 | 101 | 35.55% |
| XOM230217C00135000 | 2023-01-27 2:37PM EST | 2023-02-17 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 185 | 763 | 28.71% |
| XOM230224C00135000 | 2023-01-12 3:11PM EST | 2023-02-24 | 0.16 | 0.00 | 0.11 | 0.00 | - | - | 2 | 29.88% |
| XOM230303C00135000 | 2023-01-27 1:10PM EST | 2023-03-03 | 0.15 | 0.00 | 0.15 | +0.15 | - | 5 | 4 | 28.13% |
| XOM230317C00135000 | 2023-01-27 3:59PM EST | 2023-03-17 | 0.15 | 0.11 | 0.16 | -0.06 | -28.57% | 152 | 2,920 | 23.93% |
| XOM230421C00135000 | 2023-01-27 1:39PM EST | 2023-04-21 | 0.60 | 0.53 | 0.57 | -0.13 | -17.81% | 13 | 4,123 | 23.90% |
| XOM230616C00135000 | 2023-01-27 3:40PM EST | 2023-06-16 | 1.54 | 1.42 | 1.50 | -0.21 | -12.00% | 116 | 2,700 | 24.52% |
| XOM230721C00135000 | 2023-01-27 3:25PM EST | 2023-07-21 | 2.22 | 2.05 | 2.24 | -0.36 | -13.95% | 194 | 917 | 25.31% |
| XOM240119C00135000 | 2023-01-27 2:54PM EST | 2024-01-19 | 5.49 | 5.30 | 5.65 | -0.51 | -8.50% | 29 | 4,424 | 26.72% |
| XOM240621C00135000 | 2023-01-12 1:06PM EST | 2024-06-21 | 8.80 | 7.75 | 8.10 | 0.00 | - | 2 | 350 | 27.16% |
| XOM250117C00135000 | 2023-01-27 2:50PM EST | 2025-01-17 | 10.85 | 10.35 | 11.15 | -0.40 | -3.56% | 145 | 409 | 27.73% |
| XOM250620C00135000 | 2023-01-26 1:56PM EST | 2025-06-20 | 12.97 | 11.60 | 13.05 | +12.97 | - | - | 1 | 27.87% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230210P00135000 | 2023-01-06 11:28AM EST | 2023-02-10 | 23.50 | 19.25 | 20.45 | 0.00 | - | 5 | 5 | 57.32% |
| XOM230217P00135000 | 2023-01-24 2:00PM EST | 2023-02-17 | 22.30 | 19.65 | 20.40 | 0.00 | - | 23 | 84 | 50.10% |
| XOM230303P00135000 | 2023-01-17 12:43PM EST | 2023-03-03 | 22.50 | 19.70 | 20.40 | 0.00 | - | - | 1 | 43.75% |
| XOM230317P00135000 | 2023-01-27 9:58AM EST | 2023-03-17 | 18.80 | 19.80 | 20.45 | -3.80 | -16.81% | 1 | 573 | 37.35% |
| XOM230421P00135000 | 2023-01-26 11:43AM EST | 2023-04-21 | 19.65 | 19.90 | 20.55 | 0.00 | - | 1 | 1,477 | 29.22% |
| XOM230616P00135000 | 2023-01-26 9:36AM EST | 2023-06-16 | 21.40 | 20.45 | 21.05 | 0.00 | - | 4 | 784 | 25.42% |
| XOM230721P00135000 | 2022-12-13 2:53PM EST | 2023-07-21 | 28.80 | 23.45 | 23.95 | 0.00 | - | 5 | 31 | 34.38% |
| XOM240119P00135000 | 2023-01-27 11:55AM EST | 2024-01-19 | 22.40 | 22.65 | 23.20 | +0.25 | +1.13% | 4 | 51 | 22.11% |
| XOM240621P00135000 | 2022-12-15 2:48PM EST | 2024-06-21 | 34.36 | 26.55 | 28.15 | 0.00 | - | 2 | 8 | 28.47% |
| XOM250117P00135000 | 2023-01-18 12:18PM EST | 2025-01-17 | 30.34 | 26.05 | 27.05 | 0.00 | - | 3 | 8 | 22.18% |
© 2023 Yahoo. All rights reserved.
