Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EST. Market open.
Strike:140.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202C00140000 | 2022-11-16 12:40PM EST | 2022-12-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 52 | 73.44% |
| XOM221209C00140000 | 2022-11-23 12:23PM EST | 2022-12-09 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 50.00% |
| XOM221216C00140000 | 2022-11-28 9:47AM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 30 | 1,591 | 41.02% |
| XOM221223C00140000 | 2022-11-21 1:35PM EST | 2022-12-23 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 5 | 39.06% |
| XOM221230C00140000 | 2022-11-25 11:28AM EST | 2022-12-30 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 34 | 37.60% |
| XOM230120C00140000 | 2022-11-28 2:03PM EST | 2023-01-20 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 54 | 1,342 | 31.45% |
| XOM230217C00140000 | 2022-11-25 9:44AM EST | 2023-02-17 | 0.60 | 0.38 | 0.42 | 0.00 | - | 1 | 100 | 31.20% |
| XOM230317C00140000 | 2022-11-28 11:07AM EST | 2023-03-17 | 0.75 | 0.75 | 0.81 | -0.19 | -20.21% | 2 | 2,369 | 31.29% |
| XOM230421C00140000 | 2022-11-28 2:31PM EST | 2023-04-21 | 1.36 | 1.34 | 1.40 | -0.32 | -19.05% | 99 | 1,204 | 31.57% |
| XOM230616C00140000 | 2022-11-28 11:22AM EST | 2023-06-16 | 2.34 | 2.32 | 2.38 | -0.52 | -18.18% | 172 | 1,786 | 31.70% |
| XOM230721C00140000 | 2022-11-28 2:24PM EST | 2023-07-21 | 2.94 | 2.89 | 3.05 | -0.61 | -17.18% | 62 | 192 | 31.95% |
| XOM240119C00140000 | 2022-11-25 9:53AM EST | 2024-01-19 | 7.43 | 6.30 | 6.45 | 0.00 | - | 8 | 2,526 | 32.85% |
| XOM240621C00140000 | 2022-11-28 10:37AM EST | 2024-06-21 | 8.69 | 8.60 | 8.90 | -1.46 | -14.38% | 6 | 118 | 32.96% |
| XOM250117C00140000 | 2022-11-18 9:35AM EST | 2025-01-17 | 11.33 | 11.30 | 11.80 | 0.00 | - | 1 | 198 | 32.91% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221216P00140000 | 2022-11-18 9:35AM EST | 2022-12-16 | 29.75 | 29.45 | 29.60 | 0.00 | - | 3 | 1 | 0.00% |
| XOM230120P00140000 | 2022-11-28 9:32AM EST | 2023-01-20 | 30.00 | 29.50 | 29.65 | +2.30 | +8.30% | 1 | 5 | 26.37% |
| XOM230317P00140000 | 2022-11-09 3:56PM EST | 2023-03-17 | 32.52 | 29.75 | 29.95 | 0.00 | - | 1 | 24 | 25.83% |
| XOM230421P00140000 | 2022-11-23 9:45AM EST | 2023-04-21 | 27.40 | 29.95 | 30.20 | 0.00 | - | 2 | 496 | 25.31% |
| XOM230616P00140000 | 2022-11-28 11:42AM EST | 2023-06-16 | 30.25 | 30.60 | 30.80 | +1.75 | +6.14% | 40 | 48 | 25.64% |
| XOM240119P00140000 | 2022-11-08 12:31PM EST | 2024-01-19 | 31.83 | 32.85 | 33.25 | 0.00 | - | 30 | 92 | 25.72% |
| XOM240621P00140000 | 2022-11-10 9:49AM EST | 2024-06-21 | 35.80 | 34.30 | 34.95 | 0.00 | - | 39 | 2,058 | 25.80% |
| XOM250117P00140000 | 2022-11-10 12:16PM EST | 2025-01-17 | 37.33 | 35.65 | 36.60 | 0.00 | - | 1 | 3 | 25.00% |
© 2022 Yahoo. All rights reserved.
