Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:40.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211217C00040000 | 2021-12-01 11:07AM EST | 2021-12-17 | 22.00 | 20.80 | 21.05 | 0.00 | - | 5 | 156 | 97.66% |
| XOM220121C00040000 | 2021-12-03 3:47PM EST | 2022-01-21 | 20.75 | 21.00 | 21.25 | -0.40 | -1.89% | 12 | 3,278 | 68.95% |
| XOM220218C00040000 | 2021-11-22 11:43AM EST | 2022-02-18 | 22.35 | 21.00 | 21.30 | 0.00 | - | - | 5 | 55.86% |
| XOM220318C00040000 | 2021-11-09 3:45PM EST | 2022-03-18 | 26.31 | 20.95 | 21.30 | 0.00 | - | 16 | 8 | 52.69% |
| XOM220414C00040000 | 2021-11-19 10:12AM EST | 2022-04-14 | 20.85 | 21.00 | 21.35 | 0.00 | - | 25 | 35 | 48.19% |
| XOM220617C00040000 | 2021-12-01 3:17PM EST | 2022-06-17 | 20.77 | 21.05 | 21.50 | 0.00 | - | 19 | 77 | 42.33% |
| XOM230120C00040000 | 2021-12-03 3:30PM EST | 2023-01-20 | 21.30 | 21.15 | 21.55 | -0.20 | -0.93% | 257 | 2,037 | 29.69% |
| XOM240119C00040000 | 2021-11-30 1:57PM EST | 2024-01-19 | 20.55 | 19.00 | 23.45 | 0.00 | - | 8 | 24 | 33.48% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211217P00040000 | 2021-12-03 10:08AM EST | 2021-12-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 1,497 | 95.31% |
| XOM220121P00040000 | 2021-12-03 3:24PM EST | 2022-01-21 | 0.17 | 0.15 | 0.18 | +0.04 | +30.77% | 17 | 20,992 | 64.45% |
| XOM220218P00040000 | 2021-12-02 3:27PM EST | 2022-02-18 | 0.26 | 0.24 | 0.30 | 0.00 | - | 1 | 45 | 56.35% |
| XOM220318P00040000 | 2021-12-03 2:25PM EST | 2022-03-18 | 0.40 | 0.38 | 0.42 | +0.04 | +11.11% | 11 | 351 | 52.44% |
| XOM220414P00040000 | 2021-12-02 11:54AM EST | 2022-04-14 | 0.48 | 0.47 | 0.52 | 0.00 | - | 19 | 7,296 | 49.66% |
| XOM220617P00040000 | 2021-11-19 11:36AM EST | 2022-06-17 | 0.61 | 0.39 | 1.09 | 0.00 | - | 8 | 1,360 | 49.76% |
| XOM220715P00040000 | 2021-12-01 3:59PM EST | 2022-07-15 | 0.95 | 0.45 | 1.14 | 0.00 | - | 2 | 12 | 47.17% |
| XOM230120P00040000 | 2021-12-01 12:16PM EST | 2023-01-20 | 1.77 | 1.76 | 2.21 | 0.00 | - | 16 | 3,567 | 43.47% |
| XOM240119P00040000 | 2021-12-03 11:51AM EST | 2024-01-19 | 4.04 | 3.10 | 4.50 | +0.04 | +1.00% | 9 | 173 | 42.91% |
© 2021 Yahoo. All rights reserved.
