Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230331C00120000 | 2023-03-29 2:36PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 668 | 53.13% |
| XOM230406C00120000 | 2023-03-27 1:10PM EDT | 2023-04-06 | 0.01 | 0.02 | 0.03 | 0.00 | - | 50 | 776 | 30.47% |
| XOM230414C00120000 | 2023-03-29 1:49PM EDT | 2023-04-14 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 1 | 341 | 26.76% |
| XOM230421C00120000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 1,705 | 18,764 | 25.73% |
| XOM230428C00120000 | 2023-03-29 2:10PM EDT | 2023-04-28 | 0.37 | 0.40 | 0.46 | +0.02 | +5.71% | 40 | 285 | 27.15% |
| XOM230505C00120000 | 2023-03-29 3:14PM EDT | 2023-05-05 | 0.67 | 0.62 | 0.71 | +0.13 | +24.07% | 40 | 200 | 27.83% |
| XOM230519C00120000 | 2023-03-29 3:55PM EDT | 2023-05-19 | 1.00 | 0.95 | 1.01 | +0.15 | +17.65% | 935 | 5,925 | 26.69% |
| XOM230616C00120000 | 2023-03-29 3:57PM EDT | 2023-06-16 | 1.82 | 1.75 | 1.81 | +0.21 | +13.04% | 140 | 12,660 | 26.92% |
| XOM230721C00120000 | 2023-03-29 3:58PM EDT | 2023-07-21 | 2.84 | 2.78 | 2.86 | +0.35 | +14.06% | 136 | 5,643 | 27.65% |
| XOM231020C00120000 | 2023-03-29 3:51PM EDT | 2023-10-20 | 5.25 | 5.20 | 5.30 | +0.55 | +11.70% | 126 | 1,757 | 28.86% |
| XOM240119C00120000 | 2023-03-29 3:58PM EDT | 2024-01-19 | 7.32 | 7.15 | 7.35 | +0.72 | +10.91% | 146 | 8,394 | 29.46% |
| XOM240621C00120000 | 2023-03-29 3:57PM EDT | 2024-06-21 | 9.85 | 9.50 | 10.00 | +0.70 | +7.65% | 10 | 1,639 | 29.47% |
| XOM250117C00120000 | 2023-03-29 11:52AM EDT | 2025-01-17 | 12.30 | 12.45 | 13.30 | +0.30 | +2.50% | 3 | 1,294 | 30.00% |
| XOM250620C00120000 | 2023-03-28 12:48PM EDT | 2025-06-20 | 13.95 | 14.10 | 15.45 | 0.00 | - | 2 | 435 | 30.32% |
| XOM251219C00120000 | 2023-03-29 10:26AM EDT | 2025-12-19 | 15.55 | 15.10 | 16.50 | +0.85 | +5.78% | 2 | 228 | 28.87% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230331P00120000 | 2023-03-15 12:10PM EDT | 2023-03-31 | 19.10 | 10.85 | 11.20 | 0.00 | - | 10 | 0 | 81.45% |
| XOM230406P00120000 | 2023-03-28 3:10PM EDT | 2023-04-06 | 12.80 | 10.75 | 11.30 | 0.00 | - | 93 | 0 | 45.41% |
| XOM230421P00120000 | 2023-03-23 3:18PM EDT | 2023-04-21 | 17.10 | 10.95 | 11.30 | 0.00 | - | 69 | 52 | 26.81% |
| XOM230519P00120000 | 2023-03-28 9:53AM EDT | 2023-05-19 | 14.15 | 11.75 | 12.35 | 0.00 | - | 7 | 406 | 29.40% |
| XOM230616P00120000 | 2023-03-24 10:08AM EDT | 2023-06-16 | 19.14 | 12.55 | 12.80 | 0.00 | - | 1 | 1,594 | 26.61% |
| XOM230721P00120000 | 2023-03-28 9:41AM EDT | 2023-07-21 | 15.32 | 13.15 | 13.50 | 0.00 | - | 1 | 1,771 | 25.73% |
| XOM231020P00120000 | 2023-03-29 12:56PM EDT | 2023-10-20 | 15.65 | 15.15 | 15.25 | -1.15 | -6.85% | 7 | 506 | 25.29% |
| XOM240119P00120000 | 2023-03-28 2:03PM EDT | 2024-01-19 | 18.10 | 16.70 | 16.85 | 0.00 | - | 5 | 962 | 25.41% |
| XOM240621P00120000 | 2023-03-21 11:50AM EDT | 2024-06-21 | 20.90 | 18.85 | 19.25 | 0.00 | - | 2 | 120 | 25.75% |
| XOM250117P00120000 | 2023-03-14 1:12PM EDT | 2025-01-17 | 21.85 | 21.25 | 22.10 | 0.00 | - | 44 | 764 | 26.19% |
| XOM250620P00120000 | 2023-02-14 4:30PM EDT | 2025-06-20 | 18.35 | 26.10 | 28.70 | 0.00 | - | 2 | 5 | 33.77% |
© 2023 Yahoo. All rights reserved.
