Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00100000 | 2022-08-18 3:53PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,363 | 41,559 | 51.56% |
| XOM220826C00100000 | 2022-08-18 3:59PM EDT | 2022-08-26 | 0.26 | 0.24 | 0.26 | +0.14 | +116.67% | 3,090 | 1,087 | 32.47% |
| XOM220902C00100000 | 2022-08-18 3:52PM EDT | 2022-09-02 | 0.62 | 0.58 | 0.64 | +0.28 | +82.35% | 336 | 633 | 31.93% |
| XOM220909C00100000 | 2022-08-18 2:25PM EDT | 2022-09-09 | 0.92 | 0.88 | 0.95 | +0.37 | +67.27% | 125 | 465 | 30.96% |
| XOM220916C00100000 | 2022-08-18 3:58PM EDT | 2022-09-16 | 1.31 | 1.29 | 1.34 | +0.46 | +54.12% | 2,489 | 23,928 | 31.54% |
| XOM220923C00100000 | 2022-08-18 1:13PM EDT | 2022-09-23 | 1.77 | 1.66 | 1.76 | +0.56 | +46.28% | 33 | 722 | 32.46% |
| XOM220930C00100000 | 2022-08-18 3:49PM EDT | 2022-09-30 | 2.10 | 2.04 | 2.11 | +0.57 | +37.25% | 129 | 266 | 32.75% |
| XOM221021C00100000 | 2022-08-18 3:56PM EDT | 2022-10-21 | 3.05 | 2.97 | 3.10 | +0.70 | +29.79% | 765 | 8,232 | 33.63% |
| XOM221118C00100000 | 2022-08-18 3:47PM EDT | 2022-11-18 | 4.20 | 4.10 | 4.25 | +0.85 | +25.37% | 121 | 7,339 | 34.40% |
| XOM221216C00100000 | 2022-08-18 3:21PM EDT | 2022-12-16 | 5.05 | 4.95 | 5.05 | +1.09 | +27.53% | 168 | 3,525 | 33.92% |
| XOM230120C00100000 | 2022-08-18 3:49PM EDT | 2023-01-20 | 6.00 | 5.85 | 6.00 | +1.00 | +20.00% | 412 | 15,739 | 33.78% |
| XOM230616C00100000 | 2022-08-18 1:20PM EDT | 2023-06-16 | 9.00 | 8.75 | 9.15 | +1.19 | +15.24% | 411 | 2,734 | 33.44% |
| XOM240119C00100000 | 2022-08-18 3:32PM EDT | 2024-01-19 | 12.25 | 12.10 | 12.65 | +1.15 | +10.36% | 15 | 5,685 | 33.30% |
| XOM240621C00100000 | 2022-08-18 1:24PM EDT | 2024-06-21 | 13.90 | 13.60 | 14.10 | +1.15 | +9.02% | 52 | 811 | 32.08% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00100000 | 2022-08-18 3:28PM EDT | 2022-08-19 | 5.75 | 5.50 | 5.75 | -2.52 | -30.47% | 12 | 1,813 | 76.56% |
| XOM220826P00100000 | 2022-08-18 10:36AM EDT | 2022-08-26 | 5.65 | 5.75 | 6.05 | -2.30 | -28.93% | 6 | 10 | 37.99% |
| XOM220902P00100000 | 2022-08-17 2:45PM EDT | 2022-09-02 | 7.81 | 6.05 | 6.35 | 0.00 | - | 6 | 49 | 33.64% |
| XOM220909P00100000 | 2022-07-29 3:16PM EDT | 2022-09-09 | 6.30 | 6.35 | 6.55 | 0.00 | - | 10 | 10 | 30.69% |
| XOM220916P00100000 | 2022-08-18 3:39PM EDT | 2022-09-16 | 6.75 | 6.70 | 6.85 | -1.67 | -19.83% | 16 | 3,846 | 30.30% |
| XOM220923P00100000 | 2022-08-11 2:39PM EDT | 2022-09-23 | 7.64 | 7.00 | 7.20 | 0.00 | - | 2 | 2 | 30.71% |
| XOM220930P00100000 | 2022-08-15 10:17AM EDT | 2022-09-30 | 10.40 | 7.35 | 7.55 | 0.00 | - | - | 2 | 31.20% |
| XOM221021P00100000 | 2022-08-18 12:21PM EDT | 2022-10-21 | 8.33 | 8.20 | 8.35 | -1.32 | -13.68% | 61 | 625 | 31.14% |
| XOM221118P00100000 | 2022-08-18 1:04PM EDT | 2022-11-18 | 9.90 | 9.80 | 9.95 | -1.20 | -10.81% | 20 | 495 | 34.85% |
| XOM221216P00100000 | 2022-08-18 2:42PM EDT | 2022-12-16 | 10.60 | 10.50 | 10.70 | -1.20 | -10.17% | 3 | 450 | 34.08% |
| XOM230120P00100000 | 2022-08-18 3:12PM EDT | 2023-01-20 | 11.25 | 11.20 | 11.40 | -1.00 | -8.16% | 2 | 1,370 | 32.89% |
| XOM230616P00100000 | 2022-08-16 10:59AM EDT | 2023-06-16 | 15.65 | 14.25 | 14.75 | 0.00 | - | 130 | 2,686 | 33.40% |
| XOM240119P00100000 | 2022-08-18 3:42PM EDT | 2024-01-19 | 17.70 | 17.30 | 17.80 | -0.90 | -4.84% | 11 | 318 | 32.28% |
| XOM240621P00100000 | 2022-08-17 9:41AM EDT | 2024-06-21 | 20.40 | 18.90 | 19.95 | 0.00 | - | 3 | 40 | 32.57% |
© 2022 Yahoo. All rights reserved.
