Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:87.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00087500 | 2022-08-12 3:56PM EDT | 2022-08-19 | 6.45 | 6.55 | 6.75 | +0.28 | +4.54% | 49 | 954 | 44.04% |
| XOM220916C00087500 | 2022-08-12 2:40PM EDT | 2022-09-16 | 7.85 | 8.00 | 8.15 | +0.15 | +1.95% | 182 | 3,296 | 37.21% |
| XOM221021C00087500 | 2022-08-12 3:47PM EDT | 2022-10-21 | 9.45 | 9.55 | 9.70 | -0.40 | -4.06% | 9 | 6,003 | 37.45% |
| XOM221118C00087500 | 2022-08-12 3:22PM EDT | 2022-11-18 | 10.13 | 10.45 | 10.65 | -0.47 | -4.43% | 2 | 775 | 37.14% |
| XOM221216C00087500 | 2022-08-11 12:01PM EDT | 2022-12-16 | 10.47 | 11.10 | 11.30 | +0.22 | +2.15% | 17 | 486 | 36.00% |
| XOM230120C00087500 | 2022-08-12 3:15PM EDT | 2023-01-20 | 11.83 | 11.95 | 12.25 | +0.73 | +6.58% | 19 | 4,526 | 36.02% |
| XOM230616C00087500 | 2022-08-11 10:55AM EDT | 2023-06-16 | 13.55 | 14.60 | 14.85 | 0.00 | - | 13 | 311 | 34.19% |
| XOM240119C00087500 | 2022-08-12 3:52PM EDT | 2024-01-19 | 17.51 | 17.50 | 17.85 | +0.51 | +3.00% | 1 | 3,403 | 33.34% |
| XOM240621C00087500 | 2022-08-12 1:23PM EDT | 2024-06-21 | 18.27 | 18.50 | 19.50 | +2.72 | +17.49% | 1 | 20 | 32.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00087500 | 2022-08-12 3:58PM EDT | 2022-08-19 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 181 | 3,038 | 38.09% |
| XOM220916P00087500 | 2022-08-12 3:57PM EDT | 2022-09-16 | 1.39 | 1.34 | 1.39 | -0.24 | -14.72% | 374 | 5,370 | 34.28% |
| XOM221021P00087500 | 2022-08-12 3:32PM EDT | 2022-10-21 | 2.79 | 2.61 | 2.72 | -0.21 | -7.00% | 34 | 2,632 | 34.06% |
| XOM221118P00087500 | 2022-08-12 3:27PM EDT | 2022-11-18 | 4.00 | 3.85 | 3.95 | -0.15 | -3.61% | 79 | 3,887 | 36.00% |
| XOM221216P00087500 | 2022-08-12 3:56PM EDT | 2022-12-16 | 4.60 | 4.50 | 4.65 | -0.19 | -3.97% | 32 | 566 | 35.27% |
| XOM230120P00087500 | 2022-08-12 2:32PM EDT | 2023-01-20 | 5.43 | 5.20 | 5.40 | -0.12 | -2.16% | 52 | 2,136 | 34.50% |
| XOM230616P00087500 | 2022-08-12 11:40AM EDT | 2023-06-16 | 8.70 | 8.15 | 8.35 | +0.05 | +0.58% | 1 | 731 | 34.21% |
| XOM240119P00087500 | 2022-08-11 1:06PM EDT | 2024-01-19 | 11.60 | 11.10 | 11.70 | 0.00 | - | 14 | 748 | 34.20% |
| XOM240621P00087500 | 2022-07-27 1:29PM EDT | 2024-06-21 | 15.67 | 12.80 | 13.55 | 0.00 | - | 1 | 15 | 33.97% |
© 2022 Yahoo. All rights reserved.
