Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:110.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00110000 | 2022-08-18 11:22AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,461 | 106.25% |
| XOM220826C00110000 | 2022-08-09 1:54PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 178 | 46.09% |
| XOM220902C00110000 | 2022-08-18 2:20PM EDT | 2022-09-02 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 47 | 141 | 37.11% |
| XOM220909C00110000 | 2022-08-18 12:27PM EDT | 2022-09-09 | 0.10 | 0.04 | 0.10 | +0.06 | +150.00% | 6 | 133 | 33.40% |
| XOM220916C00110000 | 2022-08-18 3:43PM EDT | 2022-09-16 | 0.15 | 0.15 | 0.17 | +0.06 | +66.67% | 192 | 4,986 | 32.03% |
| XOM220923C00110000 | 2022-08-18 10:09AM EDT | 2022-09-23 | 0.26 | 0.23 | 0.29 | +0.08 | +44.44% | 1 | 53 | 32.13% |
| XOM220930C00110000 | 2022-08-18 2:44PM EDT | 2022-09-30 | 0.39 | 0.36 | 0.42 | +0.17 | +77.27% | 64 | 135 | 32.08% |
| XOM221021C00110000 | 2022-08-18 3:53PM EDT | 2022-10-21 | 0.84 | 0.83 | 0.88 | +0.27 | +47.37% | 128 | 3,338 | 32.23% |
| XOM221118C00110000 | 2022-08-18 3:47PM EDT | 2022-11-18 | 1.58 | 1.54 | 1.63 | +0.39 | +32.77% | 211 | 8,089 | 33.09% |
| XOM221216C00110000 | 2022-08-18 3:18PM EDT | 2022-12-16 | 2.21 | 2.15 | 2.26 | +0.48 | +27.75% | 282 | 13,207 | 32.91% |
| XOM230120C00110000 | 2022-08-18 3:05PM EDT | 2023-01-20 | 2.93 | 2.91 | 3.05 | +0.58 | +24.68% | 200 | 7,156 | 32.96% |
| XOM230616C00110000 | 2022-08-18 1:49PM EDT | 2023-06-16 | 5.70 | 5.45 | 5.80 | +0.95 | +20.00% | 113 | 2,489 | 32.62% |
| XOM240119C00110000 | 2022-08-18 3:54PM EDT | 2024-01-19 | 9.10 | 8.80 | 9.15 | +1.25 | +15.92% | 119 | 3,907 | 32.64% |
| XOM240621C00110000 | 2022-08-18 1:00PM EDT | 2024-06-21 | 10.55 | 10.15 | 10.80 | +1.00 | +10.47% | 11 | 319 | 31.93% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00110000 | 2022-08-15 9:37AM EDT | 2022-08-19 | 20.30 | 15.50 | 15.85 | 0.00 | - | 20 | 75 | 142.19% |
| XOM220826P00110000 | 2022-08-04 2:10PM EDT | 2022-08-26 | 21.90 | 15.45 | 16.05 | 0.00 | - | - | 0 | 58.01% |
| XOM220902P00110000 | 2022-08-01 9:57AM EDT | 2022-09-02 | 15.95 | 15.40 | 15.95 | 0.00 | - | 1 | 0 | 51.32% |
| XOM220916P00110000 | 2022-08-10 10:38AM EDT | 2022-09-16 | 20.55 | 15.55 | 15.85 | 0.00 | - | 2 | 154 | 34.08% |
| XOM221021P00110000 | 2022-08-16 10:37AM EDT | 2022-10-21 | 18.06 | 16.05 | 16.25 | 0.00 | - | 10 | 320 | 29.27% |
| XOM221118P00110000 | 2022-08-17 11:11AM EDT | 2022-11-18 | 19.00 | 17.20 | 17.60 | 0.00 | - | 5 | 1,091 | 35.67% |
| XOM221216P00110000 | 2022-08-18 10:31AM EDT | 2022-12-16 | 17.70 | 17.75 | 18.00 | -2.45 | -12.16% | 1 | 253 | 33.66% |
| XOM230120P00110000 | 2022-08-18 10:26AM EDT | 2023-01-20 | 17.88 | 18.20 | 18.45 | -1.51 | -7.79% | 1 | 137 | 31.90% |
| XOM230616P00110000 | 2022-08-12 9:57AM EDT | 2023-06-16 | 21.75 | 20.70 | 21.20 | 0.00 | - | 1 | 2,036 | 31.96% |
| XOM240119P00110000 | 2022-08-08 3:48PM EDT | 2024-01-19 | 28.02 | 23.75 | 24.10 | 0.00 | - | 10 | 314 | 31.15% |
© 2022 Yahoo. All rights reserved.
