Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EST. Market open.
Strike:125.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202C00125000 | 2022-11-28 12:51PM EST | 2022-12-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 859 | 44.92% |
| XOM221209C00125000 | 2022-11-28 1:46PM EST | 2022-12-09 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 15 | 463 | 33.01% |
| XOM221216C00125000 | 2022-11-28 2:01PM EST | 2022-12-16 | 0.14 | 0.13 | 0.14 | -0.11 | -44.00% | 228 | 7,145 | 31.15% |
| XOM221223C00125000 | 2022-11-28 11:43AM EST | 2022-12-23 | 0.27 | 0.21 | 0.29 | -0.25 | -48.08% | 6 | 857 | 31.01% |
| XOM221230C00125000 | 2022-11-28 1:19PM EST | 2022-12-30 | 0.39 | 0.32 | 0.39 | -0.23 | -37.10% | 10 | 397 | 29.49% |
| XOM230106C00125000 | 2022-11-28 10:08AM EST | 2023-01-06 | 0.49 | 0.49 | 0.58 | -0.48 | -49.48% | 6 | 20 | 29.74% |
| XOM230120C00125000 | 2022-11-28 2:01PM EST | 2023-01-20 | 1.01 | 0.97 | 1.03 | -0.42 | -29.37% | 313 | 10,736 | 30.42% |
| XOM230217C00125000 | 2022-11-28 2:05PM EST | 2023-02-17 | 1.97 | 1.95 | 2.01 | -0.60 | -23.35% | 107 | 18,423 | 31.49% |
| XOM230317C00125000 | 2022-11-28 1:46PM EST | 2023-03-17 | 2.96 | 2.84 | 2.91 | -0.94 | -24.10% | 135 | 3,063 | 31.89% |
| XOM230421C00125000 | 2022-11-28 1:40PM EST | 2023-04-21 | 4.15 | 3.95 | 4.10 | -1.05 | -20.19% | 173 | 5,560 | 32.76% |
| XOM230616C00125000 | 2022-11-28 12:03PM EST | 2023-06-16 | 5.70 | 5.50 | 5.65 | -0.80 | -12.31% | 326 | 5,885 | 33.04% |
| XOM230721C00125000 | 2022-11-25 11:58AM EST | 2023-07-21 | 7.60 | 6.35 | 6.55 | 0.00 | - | 8 | 15 | 33.19% |
| XOM240119C00125000 | 2022-11-25 11:19AM EST | 2024-01-19 | 12.09 | 10.40 | 10.65 | 0.00 | - | 5 | 3,428 | 33.89% |
| XOM240621C00125000 | 2022-11-28 1:55PM EST | 2024-06-21 | 13.17 | 12.90 | 13.20 | -1.73 | -11.61% | 5 | 451 | 33.62% |
| XOM250117C00125000 | 2022-11-23 3:36PM EST | 2025-01-17 | 17.55 | 15.70 | 16.40 | 0.00 | - | 8 | 484 | 33.71% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202P00125000 | 2022-11-21 10:14AM EST | 2022-12-02 | 16.38 | 14.40 | 14.60 | 0.00 | - | 2 | 0 | 56.25% |
| XOM221209P00125000 | 2022-11-28 1:32PM EST | 2022-12-09 | 14.20 | 14.40 | 14.55 | +3.05 | +27.35% | 82 | 27 | 32.03% |
| XOM221216P00125000 | 2022-11-28 9:55AM EST | 2022-12-16 | 14.76 | 14.40 | 14.60 | +3.88 | +35.66% | 33 | 1,886 | 28.91% |
| XOM221223P00125000 | 2022-11-21 9:58AM EST | 2022-12-23 | 16.26 | 14.45 | 14.70 | 0.00 | - | 2 | 6 | 28.37% |
| XOM230120P00125000 | 2022-11-28 10:23AM EST | 2023-01-20 | 14.92 | 14.85 | 15.05 | +2.92 | +24.33% | 4 | 1,849 | 25.12% |
| XOM230217P00125000 | 2022-11-28 11:42AM EST | 2023-02-17 | 15.65 | 16.05 | 16.20 | +0.40 | +2.62% | 6 | 73 | 29.44% |
| XOM230317P00125000 | 2022-11-25 11:36AM EST | 2023-03-17 | 14.18 | 16.75 | 16.90 | 0.00 | - | 5 | 137 | 29.26% |
| XOM230421P00125000 | 2022-11-25 10:51AM EST | 2023-04-21 | 14.70 | 17.50 | 17.65 | 0.00 | - | 1 | 1,510 | 28.79% |
| XOM230616P00125000 | 2022-11-22 2:17PM EST | 2023-06-16 | 16.70 | 18.85 | 19.05 | 0.00 | - | 9 | 966 | 29.36% |
| XOM240119P00125000 | 2022-11-28 1:28PM EST | 2024-01-19 | 22.00 | 22.20 | 22.50 | +1.34 | +6.49% | 5 | 132 | 28.16% |
| XOM240621P00125000 | 2022-11-23 2:58PM EST | 2024-06-21 | 22.45 | 24.00 | 24.40 | 0.00 | - | 1 | 2,578 | 27.61% |
| XOM250117P00125000 | 2022-11-17 9:37AM EST | 2025-01-17 | 25.86 | 25.85 | 26.70 | 0.00 | - | 5 | 64 | 27.22% |
© 2022 Yahoo. All rights reserved.
