Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:110.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230324C00110000 | 2023-03-17 3:51PM EDT | 2023-03-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| XOM230331C00110000 | 2023-03-17 3:56PM EDT | 2023-03-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 77 | 552 | 12.50% |
| XOM230406C00110000 | 2023-03-17 3:45PM EDT | 2023-04-06 | 0.46 | 0.00 | 0.00 | 0.00 | - | 43 | 278 | 12.50% |
| XOM230414C00110000 | 2023-03-17 3:44PM EDT | 2023-04-14 | 0.71 | 0.00 | 0.00 | 0.00 | - | 47 | 425 | 6.25% |
| XOM230421C00110000 | 2023-03-17 3:58PM EDT | 2023-04-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,578 | 25,927 | 6.25% |
| XOM230428C00110000 | 2023-03-17 3:08PM EDT | 2023-04-28 | 1.35 | 0.00 | 0.00 | 0.00 | - | 36 | 817 | 6.25% |
| XOM230519C00110000 | 2023-03-17 3:57PM EDT | 2023-05-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 190 | 4,423 | 6.25% |
| XOM230616C00110000 | 2023-03-17 3:52PM EDT | 2023-06-16 | 2.88 | 0.00 | 0.00 | 0.00 | - | 472 | 11,033 | 6.25% |
| XOM230721C00110000 | 2023-03-17 3:50PM EDT | 2023-07-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,222 | 3,667 | 3.13% |
| XOM231020C00110000 | 2023-03-17 3:55PM EDT | 2023-10-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 199 | 1,454 | 3.13% |
| XOM240119C00110000 | 2023-03-17 3:25PM EDT | 2024-01-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 166 | 8,768 | 3.13% |
| XOM240621C00110000 | 2023-03-17 10:27AM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 562 | 1.56% |
| XOM250117C00110000 | 2023-03-17 2:45PM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 15 | 1,171 | 1.56% |
| XOM250620C00110000 | 2023-03-16 2:38PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 832 | 1.56% |
| XOM251219C00110000 | 2023-03-16 11:49AM EDT | 2025-12-19 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230324P00110000 | 2023-03-17 3:53PM EDT | 2023-03-24 | 10.17 | 0.00 | 0.00 | 0.00 | - | 660 | 1,119 | 0.00% |
| XOM230331P00110000 | 2023-03-17 3:32PM EDT | 2023-03-31 | 10.14 | 0.00 | 0.00 | 0.00 | - | 20 | 438 | 0.00% |
| XOM230406P00110000 | 2023-03-17 3:08PM EDT | 2023-04-06 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| XOM230414P00110000 | 2023-03-17 11:24AM EDT | 2023-04-14 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| XOM230421P00110000 | 2023-03-17 3:57PM EDT | 2023-04-21 | 10.89 | 0.00 | 0.00 | 0.00 | - | 57 | 8,174 | 0.00% |
| XOM230428P00110000 | 2023-03-16 2:11PM EDT | 2023-04-28 | 10.21 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| XOM230519P00110000 | 2023-03-17 3:24PM EDT | 2023-05-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 38 | 3,386 | 0.00% |
| XOM230616P00110000 | 2023-03-17 3:08PM EDT | 2023-06-16 | 12.76 | 0.00 | 0.00 | 0.00 | - | 85 | 8,693 | 0.00% |
| XOM230721P00110000 | 2023-03-17 3:43PM EDT | 2023-07-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 76 | 3,791 | 0.00% |
| XOM231020P00110000 | 2023-03-17 1:46PM EDT | 2023-10-20 | 15.24 | 0.00 | 0.00 | 0.00 | - | 18 | 583 | 0.00% |
| XOM240119P00110000 | 2023-03-17 3:26PM EDT | 2024-01-19 | 16.73 | 0.00 | 0.00 | 0.00 | - | 179 | 8,236 | 0.00% |
| XOM240621P00110000 | 2023-03-17 1:51PM EDT | 2024-06-21 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 791 | 0.00% |
| XOM250117P00110000 | 2023-03-17 1:51PM EDT | 2025-01-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 0.00% |
| XOM250620P00110000 | 2023-03-14 3:09PM EDT | 2025-06-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 0.00% |
© 2023 Yahoo. All rights reserved.
