Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:125.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00125000 | 2022-08-12 9:40AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 4,938 | 193.75% |
| XOM220826C00125000 | 2022-08-03 9:31AM EDT | 2022-08-26 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 71.88% |
| XOM220902C00125000 | 2022-08-01 11:12AM EDT | 2022-09-02 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 11 | 53.91% |
| XOM220909C00125000 | 2022-08-01 1:51PM EDT | 2022-09-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.00% |
| XOM220916C00125000 | 2022-08-18 10:14AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 6,952 | 43.56% |
| XOM221021C00125000 | 2022-08-18 2:51PM EDT | 2022-10-21 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 198 | 4,086 | 33.59% |
| XOM221118C00125000 | 2022-08-18 3:28PM EDT | 2022-11-18 | 0.31 | 0.30 | 0.33 | +0.09 | +40.91% | 29 | 1,906 | 32.96% |
| XOM221216C00125000 | 2022-08-18 11:21AM EDT | 2022-12-16 | 0.55 | 0.54 | 0.61 | +0.15 | +37.50% | 3 | 490 | 32.86% |
| XOM230120C00125000 | 2022-08-18 3:32PM EDT | 2023-01-20 | 0.92 | 0.91 | 0.98 | +0.33 | +55.93% | 268 | 2,390 | 32.45% |
| XOM230616C00125000 | 2022-08-18 1:05PM EDT | 2023-06-16 | 2.75 | 2.56 | 2.76 | +0.46 | +20.09% | 7 | 2,115 | 31.85% |
| XOM240119C00125000 | 2022-08-18 11:03AM EDT | 2024-01-19 | 5.42 | 5.30 | 5.70 | +0.52 | +10.61% | 2 | 2,501 | 32.49% |
| XOM240621C00125000 | 2022-08-04 3:37PM EDT | 2024-06-21 | 5.17 | 6.60 | 7.25 | 0.00 | - | 1 | 11 | 31.93% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00125000 | 2022-03-14 12:07AM EDT | 2022-08-19 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM220916P00125000 | 2022-06-13 10:28AM EDT | 2022-09-16 | 31.25 | 40.25 | 40.65 | 0.00 | - | 2 | 5 | 179.86% |
| XOM221021P00125000 | 2022-08-04 11:24AM EDT | 2022-10-21 | 37.10 | 30.20 | 31.20 | 0.00 | - | 1 | 0 | 44.53% |
| XOM221118P00125000 | 2022-08-18 1:13PM EDT | 2022-11-18 | 30.86 | 30.45 | 31.45 | -12.84 | -29.38% | 4 | 17 | 40.43% |
| XOM221216P00125000 | 2022-07-06 11:25AM EDT | 2022-12-16 | 44.60 | 37.25 | 37.65 | 0.00 | - | 42 | 75 | 73.51% |
| XOM230120P00125000 | 2022-08-05 2:29PM EDT | 2023-01-20 | 37.35 | 31.15 | 31.65 | 0.00 | - | 68 | 1,717 | 32.92% |
| XOM230616P00125000 | 2022-08-04 11:06AM EDT | 2023-06-16 | 39.00 | 32.60 | 33.10 | 0.00 | - | 10 | 861 | 30.73% |
| XOM240119P00125000 | 2022-06-08 11:26AM EDT | 2024-01-19 | 28.88 | 42.45 | 43.35 | 0.00 | - | 9 | 10 | 49.20% |
© 2022 Yahoo. All rights reserved.
