Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:80.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220527C00080000 | 2022-05-25 3:14PM EDT | 2022-05-27 | 16.44 | 16.20 | 16.45 | +2.49 | +17.85% | 101 | 290 | 88.28% |
| XOM220603C00080000 | 2022-05-25 10:17AM EDT | 2022-06-03 | 16.29 | 16.20 | 16.60 | +1.87 | +12.97% | 3 | 331 | 59.57% |
| XOM220610C00080000 | 2022-05-24 1:00PM EDT | 2022-06-10 | 13.56 | 16.30 | 16.60 | 0.00 | - | 80 | 293 | 56.54% |
| XOM220617C00080000 | 2022-05-25 3:33PM EDT | 2022-06-17 | 16.58 | 16.40 | 16.70 | +1.53 | +10.17% | 29 | 7,299 | 50.88% |
| XOM220624C00080000 | 2022-05-23 12:05PM EDT | 2022-06-24 | 15.00 | 16.55 | 16.90 | 0.00 | - | 81 | 124 | 49.63% |
| XOM220715C00080000 | 2022-05-25 3:54PM EDT | 2022-07-15 | 17.25 | 17.05 | 17.25 | +1.93 | +12.60% | 37 | 4,968 | 43.75% |
| XOM220819C00080000 | 2022-05-25 11:51AM EDT | 2022-08-19 | 17.05 | 17.70 | 18.05 | +1.73 | +11.29% | 12 | 848 | 41.65% |
| XOM220916C00080000 | 2022-05-25 3:49PM EDT | 2022-09-16 | 18.40 | 18.15 | 18.40 | +1.47 | +8.68% | 14 | 1,439 | 38.87% |
| XOM221021C00080000 | 2022-05-25 10:21AM EDT | 2022-10-21 | 19.00 | 18.80 | 19.05 | +3.00 | +18.75% | 6 | 1,714 | 38.05% |
| XOM221118C00080000 | 2022-05-25 2:33PM EDT | 2022-11-18 | 19.11 | 19.20 | 19.55 | +1.73 | +9.95% | 3 | 67 | 37.62% |
| XOM230120C00080000 | 2022-05-25 3:30PM EDT | 2023-01-20 | 20.16 | 20.00 | 20.30 | +1.53 | +8.21% | 133 | 11,083 | 35.67% |
| XOM230616C00080000 | 2022-05-25 3:43PM EDT | 2023-06-16 | 21.54 | 21.35 | 21.65 | +1.79 | +9.06% | 1 | 281 | 32.62% |
| XOM240119C00080000 | 2022-05-25 2:23PM EDT | 2024-01-19 | 22.80 | 23.00 | 23.45 | +1.25 | +5.80% | 12 | 3,040 | 30.74% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220527P00080000 | 2022-05-25 3:32PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 95 | 822 | 82.81% |
| XOM220603P00080000 | 2022-05-25 3:22PM EDT | 2022-06-03 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 10 | 840 | 52.54% |
| XOM220610P00080000 | 2022-05-25 3:09PM EDT | 2022-06-10 | 0.12 | 0.09 | 0.11 | -0.07 | -36.84% | 6 | 475 | 46.39% |
| XOM220617P00080000 | 2022-05-25 3:56PM EDT | 2022-06-17 | 0.21 | 0.22 | 0.24 | -0.14 | -40.00% | 289 | 10,199 | 45.36% |
| XOM220624P00080000 | 2022-05-25 3:17PM EDT | 2022-06-24 | 0.32 | 0.31 | 0.34 | -0.15 | -31.91% | 65 | 270 | 43.07% |
| XOM220701P00080000 | 2022-05-25 12:28PM EDT | 2022-07-01 | 0.56 | 0.44 | 0.48 | -0.08 | -12.50% | 1 | 156 | 42.29% |
| XOM220715P00080000 | 2022-05-25 3:33PM EDT | 2022-07-15 | 0.74 | 0.72 | 0.74 | -0.19 | -20.43% | 576 | 5,618 | 40.63% |
| XOM220819P00080000 | 2022-05-25 3:54PM EDT | 2022-08-19 | 1.59 | 1.53 | 1.63 | -0.35 | -18.04% | 233 | 1,447 | 40.59% |
| XOM220916P00080000 | 2022-05-25 3:53PM EDT | 2022-09-16 | 2.16 | 2.10 | 2.19 | -0.34 | -13.60% | 3 | 1,564 | 39.54% |
| XOM221021P00080000 | 2022-05-25 12:35PM EDT | 2022-10-21 | 2.98 | 2.77 | 2.88 | -0.47 | -13.62% | 52 | 1,797 | 38.84% |
| XOM221118P00080000 | 2022-05-25 2:56PM EDT | 2022-11-18 | 3.50 | 3.40 | 3.55 | -0.35 | -9.09% | 109 | 305 | 39.22% |
| XOM230120P00080000 | 2022-05-25 1:11PM EDT | 2023-01-20 | 4.30 | 4.25 | 4.40 | -0.42 | -8.90% | 10 | 5,982 | 37.42% |
| XOM230616P00080000 | 2022-05-25 10:51AM EDT | 2023-06-16 | 6.40 | 6.10 | 6.30 | -0.50 | -7.25% | 1 | 4,042 | 35.72% |
| XOM240119P00080000 | 2022-05-25 2:54PM EDT | 2024-01-19 | 8.25 | 8.10 | 8.45 | -0.55 | -6.25% | 25 | 2,420 | 34.02% |
© 2022 Yahoo. All rights reserved.
