Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EST. Market open.
Strike:110.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202C00110000 | 2022-11-28 2:28PM EST | 2022-12-02 | 1.90 | 1.85 | 1.88 | -2.73 | -58.96% | 1,663 | 913 | 32.15% |
| XOM221209C00110000 | 2022-11-28 2:25PM EST | 2022-12-09 | 2.79 | 2.70 | 2.74 | -2.76 | -49.73% | 589 | 648 | 31.59% |
| XOM221216C00110000 | 2022-11-28 2:33PM EST | 2022-12-16 | 3.45 | 3.45 | 3.50 | -1.80 | -34.29% | 6,034 | 44,083 | 32.69% |
| XOM221223C00110000 | 2022-11-28 2:20PM EST | 2022-12-23 | 4.10 | 3.95 | 4.10 | -2.45 | -37.40% | 93 | 521 | 33.07% |
| XOM221230C00110000 | 2022-11-28 2:04PM EST | 2022-12-30 | 4.55 | 4.40 | 4.50 | -1.95 | -30.00% | 123 | 143 | 32.39% |
| XOM230106C00110000 | 2022-11-28 2:34PM EST | 2023-01-06 | 4.92 | 4.85 | 5.00 | -1.74 | -26.13% | 56 | 4 | 32.86% |
| XOM230120C00110000 | 2022-11-28 2:30PM EST | 2023-01-20 | 5.92 | 5.90 | 5.95 | -1.70 | -22.31% | 772 | 30,837 | 33.91% |
| XOM230217C00110000 | 2022-11-28 1:41PM EST | 2023-02-17 | 7.65 | 7.35 | 7.50 | -1.96 | -20.40% | 210 | 412 | 34.97% |
| XOM230317C00110000 | 2022-11-28 1:40PM EST | 2023-03-17 | 8.75 | 8.50 | 8.60 | -1.31 | -13.02% | 276 | 4,180 | 34.77% |
| XOM230421C00110000 | 2022-11-28 11:49AM EST | 2023-04-21 | 10.35 | 9.85 | 10.05 | -1.45 | -12.29% | 165 | 5,365 | 35.55% |
| XOM230616C00110000 | 2022-11-28 1:40PM EST | 2023-06-16 | 11.90 | 11.60 | 11.75 | -1.20 | -9.16% | 36 | 5,880 | 35.44% |
| XOM230721C00110000 | 2022-11-28 11:06AM EST | 2023-07-21 | 12.45 | 12.40 | 12.65 | -1.95 | -13.54% | 18 | 92 | 35.27% |
| XOM240119C00110000 | 2022-11-28 2:30PM EST | 2024-01-19 | 16.55 | 16.40 | 16.80 | -2.59 | -13.53% | 27 | 6,166 | 35.44% |
| XOM240621C00110000 | 2022-11-25 11:05AM EST | 2024-06-21 | 21.29 | 18.90 | 19.25 | 0.00 | - | 1 | 683 | 34.84% |
| XOM250117C00110000 | 2022-11-25 12:23PM EST | 2025-01-17 | 21.55 | 21.50 | 22.10 | -2.40 | -10.02% | 10 | 798 | 34.35% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202P00110000 | 2022-11-28 2:34PM EST | 2022-12-02 | 1.36 | 1.35 | 1.38 | +0.74 | +119.35% | 3,012 | 1,678 | 30.84% |
| XOM221209P00110000 | 2022-11-28 2:32PM EST | 2022-12-09 | 2.19 | 2.16 | 2.21 | +0.91 | +71.09% | 623 | 2,046 | 30.37% |
| XOM221216P00110000 | 2022-11-28 2:27PM EST | 2022-12-16 | 2.78 | 2.81 | 2.84 | +0.95 | +51.91% | 4,659 | 26,003 | 30.42% |
| XOM221223P00110000 | 2022-11-28 2:24PM EST | 2022-12-23 | 3.25 | 3.20 | 3.35 | +0.96 | +41.92% | 100 | 1,007 | 30.37% |
| XOM221230P00110000 | 2022-11-28 1:53PM EST | 2022-12-30 | 3.45 | 3.60 | 3.70 | +0.84 | +32.18% | 65 | 604 | 29.60% |
| XOM230106P00110000 | 2022-11-28 12:18PM EST | 2023-01-06 | 3.80 | 3.95 | 4.10 | +0.85 | +28.81% | 59 | 242 | 29.64% |
| XOM230120P00110000 | 2022-11-28 2:31PM EST | 2023-01-20 | 4.85 | 4.80 | 4.90 | +1.15 | +31.08% | 5,263 | 17,428 | 30.26% |
| XOM230217P00110000 | 2022-11-28 2:23PM EST | 2023-02-17 | 6.50 | 6.55 | 6.65 | +1.25 | +23.81% | 266 | 937 | 32.97% |
| XOM230317P00110000 | 2022-11-28 1:59PM EST | 2023-03-17 | 7.52 | 7.55 | 7.65 | +1.41 | +23.08% | 490 | 6,236 | 32.63% |
| XOM230421P00110000 | 2022-11-28 1:56PM EST | 2023-04-21 | 8.39 | 8.55 | 8.60 | +1.44 | +20.72% | 49 | 2,376 | 31.87% |
| XOM230616P00110000 | 2022-11-28 12:03PM EST | 2023-06-16 | 10.00 | 10.20 | 10.35 | +1.09 | +12.23% | 232 | 6,006 | 32.47% |
| XOM230721P00110000 | 2022-11-28 2:33PM EST | 2023-07-21 | 10.75 | 10.75 | 10.85 | +1.75 | +19.44% | 12 | 66 | 31.39% |
| XOM240119P00110000 | 2022-11-28 11:58AM EST | 2024-01-19 | 13.65 | 13.80 | 14.10 | +0.75 | +5.81% | 65 | 1,554 | 30.57% |
| XOM240621P00110000 | 2022-11-28 12:56PM EST | 2024-06-21 | 15.90 | 15.75 | 16.15 | -0.25 | -1.55% | 568 | 21 | 29.92% |
| XOM250117P00110000 | 2022-11-28 10:55AM EST | 2025-01-17 | 18.07 | 17.80 | 18.35 | +0.72 | +4.15% | 1 | 223 | 29.09% |
© 2022 Yahoo. All rights reserved.
