Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EST. Market open.
Strike:100.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202C00100000 | 2022-11-23 1:00PM EST | 2022-12-02 | 12.92 | 10.45 | 10.65 | 0.00 | - | 10 | 14 | 53.81% |
| XOM221209C00100000 | 2022-11-17 1:16PM EST | 2022-12-09 | 12.95 | 10.70 | 10.90 | 0.00 | - | 3 | 20 | 43.60% |
| XOM221216C00100000 | 2022-11-28 12:16PM EST | 2022-12-16 | 11.75 | 11.10 | 11.25 | -1.92 | -14.05% | 249 | 4,893 | 41.72% |
| XOM221223C00100000 | 2022-11-23 3:20PM EST | 2022-12-23 | 14.51 | 11.35 | 11.60 | 0.00 | - | 1 | 82 | 40.72% |
| XOM221230C00100000 | 2022-11-28 10:59AM EST | 2022-12-30 | 11.57 | 11.65 | 11.85 | -0.87 | -6.99% | 1 | 51 | 39.09% |
| XOM230120C00100000 | 2022-11-28 2:06PM EST | 2023-01-20 | 12.91 | 12.75 | 12.95 | -2.14 | -14.22% | 68 | 13,358 | 39.56% |
| XOM230217C00100000 | 2022-11-28 11:54AM EST | 2023-02-17 | 14.40 | 13.85 | 14.10 | -2.24 | -13.46% | 5 | 33 | 39.03% |
| XOM230317C00100000 | 2022-11-28 12:43PM EST | 2023-03-17 | 15.20 | 14.80 | 14.95 | -1.70 | -10.06% | 6 | 1,377 | 37.92% |
| XOM230421C00100000 | 2022-11-28 10:47AM EST | 2023-04-21 | 16.05 | 15.95 | 16.10 | -1.75 | -9.83% | 35 | 1,616 | 37.87% |
| XOM230616C00100000 | 2022-11-28 11:42AM EST | 2023-06-16 | 18.15 | 17.45 | 17.60 | -0.85 | -4.47% | 23 | 2,783 | 37.40% |
| XOM230721C00100000 | 2022-11-23 10:17AM EST | 2023-07-21 | 20.10 | 18.10 | 18.35 | 0.00 | - | 8 | 80 | 36.90% |
| XOM240119C00100000 | 2022-11-28 2:15PM EST | 2024-01-19 | 21.93 | 21.65 | 21.95 | -2.27 | -9.38% | 15 | 9,472 | 36.22% |
| XOM240621C00100000 | 2022-11-23 1:00PM EST | 2024-06-21 | 25.68 | 23.95 | 24.20 | 0.00 | - | 10 | 1,233 | 35.47% |
| XOM250117C00100000 | 2022-11-25 10:57AM EST | 2025-01-17 | 29.25 | 26.15 | 26.70 | 0.00 | - | 1 | 692 | 34.61% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202P00100000 | 2022-11-28 1:43PM EST | 2022-12-02 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 260 | 7,509 | 44.73% |
| XOM221209P00100000 | 2022-11-28 2:20PM EST | 2022-12-09 | 0.24 | 0.24 | 0.25 | +0.10 | +71.43% | 220 | 5,247 | 38.43% |
| XOM221216P00100000 | 2022-11-28 2:25PM EST | 2022-12-16 | 0.51 | 0.50 | 0.54 | +0.17 | +50.00% | 960 | 12,981 | 37.50% |
| XOM221223P00100000 | 2022-11-28 2:29PM EST | 2022-12-23 | 0.78 | 0.74 | 0.78 | +0.28 | +56.00% | 114 | 232 | 35.99% |
| XOM221230P00100000 | 2022-11-28 2:33PM EST | 2022-12-30 | 0.99 | 0.94 | 1.00 | +0.34 | +52.31% | 649 | 474 | 34.82% |
| XOM230106P00100000 | 2022-11-28 12:26PM EST | 2023-01-06 | 1.16 | 1.21 | 1.29 | +0.29 | +33.33% | 67 | 280 | 34.77% |
| XOM230120P00100000 | 2022-11-28 2:30PM EST | 2023-01-20 | 1.82 | 1.78 | 1.84 | +0.52 | +40.00% | 11,145 | 16,643 | 34.66% |
| XOM230217P00100000 | 2022-11-28 2:28PM EST | 2023-02-17 | 3.05 | 3.05 | 3.10 | +0.67 | +28.15% | 735 | 2,166 | 36.04% |
| XOM230317P00100000 | 2022-11-28 12:58PM EST | 2023-03-17 | 3.74 | 3.85 | 3.95 | +0.67 | +21.82% | 967 | 6,551 | 35.41% |
| XOM230421P00100000 | 2022-11-28 2:30PM EST | 2023-04-21 | 4.77 | 4.75 | 4.85 | +0.99 | +26.19% | 177 | 2,170 | 34.70% |
| XOM230616P00100000 | 2022-11-28 2:00PM EST | 2023-06-16 | 6.20 | 6.25 | 6.35 | +1.05 | +20.39% | 73 | 5,388 | 34.77% |
| XOM230721P00100000 | 2022-11-28 1:59PM EST | 2023-07-21 | 6.70 | 6.65 | 6.75 | +1.10 | +19.64% | 7 | 69 | 33.38% |
| XOM240119P00100000 | 2022-11-28 1:58PM EST | 2024-01-19 | 9.50 | 9.55 | 9.75 | +0.80 | +9.20% | 7 | 2,137 | 32.23% |
| XOM240621P00100000 | 2022-11-28 10:53AM EST | 2024-06-21 | 11.64 | 11.35 | 11.75 | +1.18 | +11.28% | 1 | 336 | 31.57% |
| XOM250117P00100000 | 2022-11-25 10:42AM EST | 2025-01-17 | 12.40 | 13.35 | 13.80 | 0.00 | - | 2 | 1,149 | 30.52% |
© 2022 Yahoo. All rights reserved.
