Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:92.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00092500 | 2022-08-12 3:59PM EDT | 2022-08-19 | 2.40 | 2.36 | 2.46 | +0.22 | +10.09% | 693 | 9,823 | 33.55% |
| XOM220916C00092500 | 2022-08-12 3:58PM EDT | 2022-09-16 | 4.50 | 4.50 | 4.60 | +0.40 | +9.76% | 565 | 22,083 | 33.51% |
| XOM221021C00092500 | 2022-08-12 3:20PM EDT | 2022-10-21 | 6.05 | 6.25 | 6.40 | +0.14 | +2.37% | 21 | 3,172 | 34.77% |
| XOM221118C00092500 | 2022-08-12 12:15PM EDT | 2022-11-18 | 6.78 | 7.35 | 7.50 | -0.21 | -3.00% | 14 | 2,875 | 35.10% |
| XOM221216C00092500 | 2022-08-12 3:56PM EDT | 2022-12-16 | 8.05 | 8.00 | 8.30 | -0.10 | -1.23% | 1 | 654 | 34.62% |
| XOM230120C00092500 | 2022-08-12 3:38PM EDT | 2023-01-20 | 8.90 | 9.05 | 9.25 | +0.10 | +1.14% | 9 | 4,794 | 34.49% |
| XOM230616C00092500 | 2022-08-12 1:53PM EDT | 2023-06-16 | 11.68 | 11.85 | 12.20 | +0.39 | +3.45% | 3 | 1,255 | 33.64% |
| XOM240119C00092500 | 2022-08-11 12:19PM EDT | 2024-01-19 | 14.50 | 14.90 | 15.35 | 0.00 | - | 1 | 1,067 | 32.93% |
| XOM240621C00092500 | 2022-08-12 3:53PM EDT | 2024-06-21 | 16.60 | 16.60 | 17.00 | +0.55 | +3.43% | 6 | 162 | 32.27% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00092500 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.88 | 0.86 | 0.91 | -0.46 | -34.33% | 738 | 2,586 | 32.42% |
| XOM220916P00092500 | 2022-08-12 3:58PM EDT | 2022-09-16 | 2.90 | 2.81 | 2.89 | -0.40 | -12.12% | 767 | 21,114 | 31.64% |
| XOM221021P00092500 | 2022-08-12 3:51PM EDT | 2022-10-21 | 4.50 | 4.30 | 4.50 | +0.02 | +0.45% | 35 | 1,565 | 32.28% |
| XOM221118P00092500 | 2022-08-12 3:49PM EDT | 2022-11-18 | 5.90 | 5.75 | 5.85 | -0.35 | -5.60% | 494 | 974 | 34.33% |
| XOM221216P00092500 | 2022-08-12 12:57PM EDT | 2022-12-16 | 6.85 | 6.50 | 6.60 | +0.25 | +3.79% | 8 | 529 | 33.71% |
| XOM230120P00092500 | 2022-08-12 3:40PM EDT | 2023-01-20 | 7.45 | 7.30 | 7.45 | -0.20 | -2.61% | 66 | 973 | 33.28% |
| XOM230616P00092500 | 2022-08-12 2:03PM EDT | 2023-06-16 | 10.70 | 10.40 | 10.60 | -0.40 | -3.60% | 337 | 437 | 33.36% |
| XOM240119P00092500 | 2022-08-10 2:00PM EDT | 2024-01-19 | 15.15 | 13.30 | 13.85 | 0.00 | - | 2 | 358 | 32.96% |
© 2022 Yahoo. All rights reserved.
