Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00120000 | 2022-08-16 9:31AM EDT | 2022-08-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4,796 | 156.25% |
| XOM220826C00120000 | 2022-08-11 9:30AM EDT | 2022-08-26 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| XOM220902C00120000 | 2022-08-18 9:35AM EDT | 2022-09-02 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 30 | 52.93% |
| XOM220909C00120000 | 2022-08-18 3:55PM EDT | 2022-09-09 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 2 | 0 | 44.73% |
| XOM220916C00120000 | 2022-08-18 11:29AM EDT | 2022-09-16 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 16 | 2,354 | 36.91% |
| XOM220923C00120000 | 2022-08-11 1:23PM EDT | 2022-09-23 | 0.04 | 0.01 | 0.10 | 0.00 | - | - | 0 | 37.79% |
| XOM221021C00120000 | 2022-08-18 10:12AM EDT | 2022-10-21 | 0.22 | 0.19 | 0.24 | +0.09 | +69.23% | 1 | 1,495 | 32.86% |
| XOM221118C00120000 | 2022-08-18 12:48PM EDT | 2022-11-18 | 0.51 | 0.51 | 0.58 | +0.11 | +27.50% | 40 | 4,709 | 33.03% |
| XOM221216C00120000 | 2022-08-18 1:45PM EDT | 2022-12-16 | 0.92 | 0.90 | 0.95 | +0.19 | +26.03% | 63 | 5,562 | 32.76% |
| XOM230120C00120000 | 2022-08-18 3:49PM EDT | 2023-01-20 | 1.37 | 1.37 | 1.42 | +0.30 | +28.04% | 281 | 8,522 | 32.36% |
| XOM230616C00120000 | 2022-08-18 3:38PM EDT | 2023-06-16 | 3.52 | 3.35 | 3.60 | +0.62 | +21.38% | 8 | 1,673 | 32.22% |
| XOM240119C00120000 | 2022-08-17 1:32PM EDT | 2024-01-19 | 6.50 | 6.30 | 6.65 | +0.65 | +11.11% | 1 | 1,634 | 32.45% |
| XOM240621C00120000 | 2022-08-16 10:09AM EDT | 2024-06-21 | 7.15 | 7.75 | 8.20 | 0.00 | - | 10 | 95 | 31.75% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00120000 | 2022-06-08 12:28PM EDT | 2022-08-19 | 17.11 | 34.15 | 34.90 | 0.00 | - | 4 | 9 | 861.72% |
| XOM220916P00120000 | 2022-08-03 1:28PM EDT | 2022-09-16 | 29.60 | 25.45 | 25.90 | 0.00 | - | 1 | 0 | 50.34% |
| XOM221021P00120000 | 2022-06-17 11:40AM EDT | 2022-10-21 | 33.85 | 34.30 | 35.05 | 0.00 | - | 1 | 32 | 108.73% |
| XOM221118P00120000 | 2022-08-17 10:29AM EDT | 2022-11-18 | 28.40 | 25.80 | 26.85 | 0.00 | - | 6 | 42 | 40.26% |
| XOM221216P00120000 | 2022-08-15 12:18PM EDT | 2022-12-16 | 28.15 | 26.40 | 26.85 | 0.00 | - | 73 | 100 | 35.27% |
| XOM230120P00120000 | 2022-08-15 1:13PM EDT | 2023-01-20 | 28.20 | 26.70 | 27.05 | 0.00 | - | 5 | 469 | 32.46% |
| XOM230616P00120000 | 2022-08-04 11:03AM EDT | 2023-06-16 | 34.60 | 28.45 | 28.85 | 0.00 | - | 35 | 47 | 30.88% |
| XOM240119P00120000 | 2022-07-28 10:47AM EDT | 2024-01-19 | 34.25 | 30.90 | 31.30 | 0.00 | - | 1 | 11 | 30.09% |
© 2022 Yahoo. All rights reserved.
