Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EST. Market open.
Strike:120.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202C00120000 | 2022-11-28 2:33PM EST | 2022-12-02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 517 | 4,099 | 35.35% |
| XOM221209C00120000 | 2022-11-28 2:32PM EST | 2022-12-09 | 0.16 | 0.16 | 0.17 | -0.29 | -64.44% | 145 | 664 | 29.88% |
| XOM221216C00120000 | 2022-11-28 2:27PM EST | 2022-12-16 | 0.41 | 0.40 | 0.41 | -0.44 | -51.76% | 648 | 20,931 | 29.59% |
| XOM221223C00120000 | 2022-11-28 2:30PM EST | 2022-12-23 | 0.65 | 0.63 | 0.68 | -0.55 | -45.83% | 151 | 765 | 29.52% |
| XOM221230C00120000 | 2022-11-28 1:52PM EST | 2022-12-30 | 1.01 | 0.88 | 0.95 | -0.69 | -40.59% | 78 | 261 | 29.40% |
| XOM230106C00120000 | 2022-11-28 2:17PM EST | 2023-01-06 | 1.25 | 1.18 | 1.26 | -0.88 | -41.31% | 31 | 32 | 29.74% |
| XOM230120C00120000 | 2022-11-28 2:31PM EST | 2023-01-20 | 1.91 | 1.90 | 1.97 | -0.82 | -30.04% | 10,864 | 31,269 | 30.99% |
| XOM230217C00120000 | 2022-11-28 2:04PM EST | 2023-02-17 | 3.20 | 3.15 | 3.30 | -0.85 | -20.99% | 93 | 771 | 32.53% |
| XOM230317C00120000 | 2022-11-28 1:09PM EST | 2023-03-17 | 4.45 | 4.20 | 4.30 | -0.96 | -17.74% | 45 | 10,902 | 32.60% |
| XOM230421C00120000 | 2022-11-28 2:30PM EST | 2023-04-21 | 5.55 | 5.50 | 5.65 | -1.55 | -21.83% | 244 | 10,397 | 33.53% |
| XOM230616C00120000 | 2022-11-28 1:36PM EST | 2023-06-16 | 7.40 | 7.20 | 7.30 | -0.95 | -11.38% | 180 | 5,492 | 33.67% |
| XOM230721C00120000 | 2022-11-28 10:32AM EST | 2023-07-21 | 8.11 | 8.05 | 8.25 | -1.74 | -17.66% | 8 | 247 | 33.81% |
| XOM240119C00120000 | 2022-11-28 11:35AM EST | 2024-01-19 | 12.17 | 12.15 | 12.40 | -2.18 | -15.19% | 17 | 7,448 | 34.25% |
| XOM240621C00120000 | 2022-11-25 10:17AM EST | 2024-06-21 | 16.95 | 14.70 | 15.00 | 0.00 | - | 7 | 685 | 33.99% |
| XOM250117C00120000 | 2022-11-25 12:24PM EST | 2025-01-17 | 19.60 | 17.45 | 18.05 | 0.00 | - | 10 | 753 | 33.80% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202P00120000 | 2022-11-28 12:14PM EST | 2022-12-02 | 9.00 | 9.50 | 9.65 | -2.42 | -21.19% | 5 | 27 | 40.23% |
| XOM221209P00120000 | 2022-11-23 2:00PM EST | 2022-12-09 | 7.25 | 9.60 | 9.75 | 0.00 | - | 16 | 22 | 30.47% |
| XOM221216P00120000 | 2022-11-28 1:32PM EST | 2022-12-16 | 9.42 | 9.75 | 9.90 | +2.82 | +42.73% | 67 | 4,140 | 28.03% |
| XOM221223P00120000 | 2022-11-22 10:41AM EST | 2022-12-23 | 8.55 | 9.95 | 10.10 | 0.00 | - | 15 | 18 | 27.37% |
| XOM221230P00120000 | 2022-11-28 9:31AM EST | 2022-12-30 | 10.67 | 10.05 | 10.25 | +2.89 | +37.15% | 1 | 11 | 26.27% |
| XOM230120P00120000 | 2022-11-28 2:35PM EST | 2023-01-20 | 10.90 | 10.90 | 10.95 | +2.15 | +24.57% | 28 | 887 | 26.61% |
| XOM230217P00120000 | 2022-11-28 10:17AM EST | 2023-02-17 | 12.35 | 12.35 | 12.50 | +2.60 | +26.67% | 24 | 151 | 30.59% |
| XOM230317P00120000 | 2022-11-28 1:59PM EST | 2023-03-17 | 13.20 | 13.25 | 13.35 | +1.95 | +17.33% | 26 | 841 | 30.31% |
| XOM230421P00120000 | 2022-11-28 12:10PM EST | 2023-04-21 | 13.90 | 14.10 | 14.20 | +2.20 | +18.80% | 3 | 1,243 | 29.70% |
| XOM230616P00120000 | 2022-11-28 2:05PM EST | 2023-06-16 | 15.65 | 15.70 | 15.85 | +2.30 | +17.23% | 28 | 439 | 30.51% |
| XOM230721P00120000 | 2022-11-25 9:31AM EST | 2023-07-21 | 14.00 | 16.15 | 16.35 | 0.00 | - | 3 | 8 | 29.61% |
| XOM240119P00120000 | 2022-11-28 1:31PM EST | 2024-01-19 | 19.00 | 19.15 | 19.45 | +1.30 | +7.34% | 4 | 160 | 28.93% |
| XOM240621P00120000 | 2022-11-25 11:58AM EST | 2024-06-21 | 19.49 | 21.10 | 21.60 | 0.00 | - | 1 | 79 | 28.65% |
| XOM250117P00120000 | 2022-11-10 3:58PM EST | 2025-01-17 | 24.30 | 23.00 | 23.75 | 0.00 | - | 41 | 548 | 27.84% |
© 2022 Yahoo. All rights reserved.
