Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230406C00100000 | 2023-03-31 9:42AM EDT | 2023-04-06 | 10.06 | 9.50 | 10.00 | +1.31 | +14.97% | 1 | 463 | 60.69% |
| XOM230414C00100000 | 2023-03-31 3:53PM EDT | 2023-04-14 | 9.74 | 9.75 | 10.25 | +0.11 | +1.14% | 5 | 62 | 44.14% |
| XOM230421C00100000 | 2023-03-31 2:52PM EDT | 2023-04-21 | 10.07 | 10.05 | 10.50 | -0.01 | -0.10% | 32 | 2,920 | 39.99% |
| XOM230428C00100000 | 2023-03-31 3:42PM EDT | 2023-04-28 | 10.50 | 10.50 | 10.85 | +0.30 | +2.94% | 1 | 66 | 39.14% |
| XOM230519C00100000 | 2023-03-31 3:44PM EDT | 2023-05-19 | 11.30 | 11.05 | 11.50 | +0.05 | +0.44% | 5 | 1,414 | 35.23% |
| XOM230616C00100000 | 2023-03-31 10:45AM EDT | 2023-06-16 | 12.00 | 11.95 | 12.25 | -0.10 | -0.83% | 18 | 5,082 | 32.91% |
| XOM230721C00100000 | 2023-03-31 1:28PM EDT | 2023-07-21 | 13.21 | 13.15 | 13.35 | 0.00 | - | 84 | 2,521 | 32.83% |
| XOM231020C00100000 | 2023-03-31 2:26PM EDT | 2023-10-20 | 15.45 | 15.35 | 15.65 | -0.07 | -0.45% | 10 | 1,042 | 32.53% |
| XOM240119C00100000 | 2023-03-31 3:13PM EDT | 2024-01-19 | 17.22 | 17.15 | 17.45 | -0.08 | -0.46% | 20 | 11,840 | 32.17% |
| XOM240621C00100000 | 2023-03-31 3:03PM EDT | 2024-06-21 | 19.65 | 19.45 | 20.00 | +0.45 | +2.34% | 16 | 1,540 | 31.86% |
| XOM250117C00100000 | 2023-03-31 11:31AM EDT | 2025-01-17 | 22.15 | 21.30 | 22.45 | +0.42 | +1.93% | 1 | 1,194 | 30.86% |
| XOM250620C00100000 | 2023-03-29 10:50AM EDT | 2025-06-20 | 23.10 | 22.10 | 24.95 | 0.00 | - | 8 | 139 | 31.98% |
| XOM251219C00100000 | 2023-03-24 3:31PM EDT | 2025-12-19 | 20.35 | 23.70 | 27.50 | 0.00 | - | 8 | 33 | 32.78% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230406P00100000 | 2023-03-31 3:04PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 95 | 1,053 | 39.26% |
| XOM230414P00100000 | 2023-03-31 3:38PM EDT | 2023-04-14 | 0.21 | 0.19 | 0.22 | -0.08 | -27.59% | 15 | 392 | 33.79% |
| XOM230421P00100000 | 2023-03-31 3:45PM EDT | 2023-04-21 | 0.42 | 0.38 | 0.41 | -0.05 | -10.64% | 685 | 13,096 | 31.93% |
| XOM230428P00100000 | 2023-03-31 3:44PM EDT | 2023-04-28 | 0.74 | 0.69 | 0.75 | -0.09 | -10.84% | 3,502 | 358 | 33.11% |
| XOM230505P00100000 | 2023-03-31 3:58PM EDT | 2023-05-05 | 0.95 | 0.94 | 1.00 | -0.08 | -7.77% | 60 | 95 | 32.67% |
| XOM230519P00100000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 1.50 | 1.45 | 1.53 | -0.17 | -10.18% | 104 | 4,540 | 32.52% |
| XOM230616P00100000 | 2023-03-31 3:46PM EDT | 2023-06-16 | 2.33 | 2.27 | 2.36 | -0.10 | -4.12% | 41 | 10,561 | 31.45% |
| XOM230721P00100000 | 2023-03-31 3:09PM EDT | 2023-07-21 | 3.10 | 3.05 | 3.20 | -0.14 | -4.32% | 40 | 2,987 | 30.39% |
| XOM231020P00100000 | 2023-03-31 1:44PM EDT | 2023-10-20 | 5.13 | 5.05 | 5.15 | -0.12 | -2.29% | 529 | 2,444 | 29.60% |
| XOM240119P00100000 | 2023-03-31 12:54PM EDT | 2024-01-19 | 6.69 | 6.65 | 6.75 | -0.36 | -5.11% | 278 | 11,077 | 29.22% |
| XOM240621P00100000 | 2023-03-30 3:43PM EDT | 2024-06-21 | 9.11 | 8.80 | 9.20 | 0.00 | - | 4 | 551 | 29.29% |
| XOM250117P00100000 | 2023-03-28 11:43AM EDT | 2025-01-17 | 12.40 | 11.10 | 12.15 | 0.00 | - | 6 | 2,147 | 29.70% |
| XOM250620P00100000 | 2023-03-31 12:13PM EDT | 2025-06-20 | 12.90 | 12.50 | 14.50 | -4.10 | -24.12% | 2 | 1,278 | 30.69% |
| XOM251219P00100000 | 2023-03-29 9:32AM EDT | 2025-12-19 | 15.00 | 13.05 | 15.00 | 0.00 | - | 1 | 2 | 28.50% |
© 2023 Yahoo. All rights reserved.
