Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:95.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220603C00095000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 3.15 | 3.10 | 3.25 | +0.40 | +14.55% | 431 | 2,808 | 30.81% |
| XOM220610C00095000 | 2022-05-27 3:47PM EDT | 2022-06-10 | 3.90 | 3.70 | 4.00 | +0.30 | +8.33% | 116 | 939 | 33.15% |
| XOM220617C00095000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 4.53 | 4.25 | 4.50 | +0.54 | +13.53% | 812 | 28,318 | 32.89% |
| XOM220624C00095000 | 2022-05-27 3:58PM EDT | 2022-06-24 | 4.75 | 4.65 | 4.90 | +0.35 | +7.95% | 512 | 1,300 | 32.45% |
| XOM220701C00095000 | 2022-05-27 2:39PM EDT | 2022-07-01 | 5.30 | 5.10 | 5.40 | +0.40 | +8.16% | 84 | 756 | 33.40% |
| XOM220715C00095000 | 2022-05-27 3:58PM EDT | 2022-07-15 | 5.90 | 5.90 | 6.05 | +0.10 | +1.72% | 615 | 28,174 | 32.98% |
| XOM220819C00095000 | 2022-05-27 3:59PM EDT | 2022-08-19 | 7.48 | 7.25 | 7.65 | +0.49 | +7.01% | 127 | 4,761 | 34.06% |
| XOM220916C00095000 | 2022-05-27 2:39PM EDT | 2022-09-16 | 8.20 | 7.90 | 8.35 | +0.44 | +5.67% | 169 | 1,629 | 32.84% |
| XOM221021C00095000 | 2022-05-27 2:03PM EDT | 2022-10-21 | 9.20 | 8.95 | 9.40 | +0.10 | +1.10% | 73 | 2,199 | 33.03% |
| XOM221118C00095000 | 2022-05-27 2:30PM EDT | 2022-11-18 | 10.10 | 9.55 | 10.20 | +0.55 | +5.76% | 16 | 1,874 | 33.32% |
| XOM230120C00095000 | 2022-05-27 3:36PM EDT | 2023-01-20 | 11.10 | 10.85 | 11.20 | +0.40 | +3.74% | 85 | 8,560 | 31.84% |
| XOM230616C00095000 | 2022-05-26 2:59PM EDT | 2023-06-16 | 12.97 | 12.90 | 13.85 | 0.00 | - | 223 | 678 | 31.84% |
| XOM240119C00095000 | 2022-05-27 3:37PM EDT | 2024-01-19 | 15.60 | 15.35 | 15.85 | +0.25 | +1.63% | 54 | 3,391 | 29.59% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220603P00095000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.55 | 0.51 | 0.58 | -0.53 | -49.07% | 1,526 | 849 | 28.96% |
| XOM220610P00095000 | 2022-05-27 3:53PM EDT | 2022-06-10 | 1.20 | 1.12 | 1.20 | -0.57 | -32.20% | 121 | 190 | 30.08% |
| XOM220617P00095000 | 2022-05-27 3:55PM EDT | 2022-06-17 | 1.73 | 1.65 | 1.74 | -0.59 | -25.43% | 1,261 | 6,166 | 30.93% |
| XOM220624P00095000 | 2022-05-27 2:08PM EDT | 2022-06-24 | 2.08 | 1.96 | 2.15 | -0.63 | -23.25% | 63 | 110 | 30.88% |
| XOM220701P00095000 | 2022-05-27 3:24PM EDT | 2022-07-01 | 2.43 | 2.35 | 2.64 | -0.52 | -17.63% | 64 | 158 | 31.92% |
| XOM220715P00095000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 3.17 | 3.00 | 3.30 | -0.53 | -14.32% | 957 | 12,676 | 31.82% |
| XOM220819P00095000 | 2022-05-27 3:51PM EDT | 2022-08-19 | 5.00 | 4.90 | 5.30 | -0.55 | -9.91% | 229 | 581 | 35.39% |
| XOM220916P00095000 | 2022-05-27 2:23PM EDT | 2022-09-16 | 5.80 | 5.75 | 6.10 | -0.65 | -10.08% | 3 | 918 | 34.47% |
| XOM221021P00095000 | 2022-05-27 1:41PM EDT | 2022-10-21 | 6.80 | 6.50 | 6.95 | -0.70 | -9.33% | 19 | 555 | 33.62% |
| XOM221118P00095000 | 2022-05-27 2:26PM EDT | 2022-11-18 | 7.75 | 7.70 | 8.15 | -0.65 | -7.74% | 48 | 224 | 35.39% |
| XOM230120P00095000 | 2022-05-27 3:52PM EDT | 2023-01-20 | 8.87 | 8.70 | 9.15 | -0.38 | -4.11% | 45 | 526 | 33.62% |
| XOM230616P00095000 | 2022-05-25 2:43PM EDT | 2023-06-16 | 12.42 | 10.40 | 12.00 | 0.00 | - | 5 | 69 | 33.78% |
| XOM240119P00095000 | 2022-05-26 11:34AM EDT | 2024-01-19 | 14.45 | 13.70 | 14.25 | 0.00 | - | 2 | 250 | 31.67% |
© 2022 Yahoo. All rights reserved.
