Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230421C00150000 | 2023-03-21 9:48AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,168 | 47.66% |
| XOM230519C00150000 | 2023-03-21 10:28AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 125 | 36.91% |
| XOM230616C00150000 | 2023-03-29 1:29PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 250 | 4,643 | 28.32% |
| XOM230721C00150000 | 2023-03-28 11:32AM EDT | 2023-07-21 | 0.07 | 0.03 | 0.09 | 0.00 | - | 61 | 877 | 26.17% |
| XOM231020C00150000 | 2023-03-29 1:19PM EDT | 2023-10-20 | 0.48 | 0.46 | 0.50 | +0.04 | +9.09% | 13 | 166 | 25.98% |
| XOM240119C00150000 | 2023-03-28 2:34PM EDT | 2024-01-19 | 1.14 | 1.18 | 1.24 | 0.00 | - | 11 | 7,725 | 26.58% |
| XOM240621C00150000 | 2023-03-29 10:35AM EDT | 2024-06-21 | 2.64 | 2.58 | 2.75 | 0.00 | - | 1 | 1,278 | 27.11% |
| XOM250117C00150000 | 2023-03-28 11:43AM EDT | 2025-01-17 | 4.80 | 4.85 | 5.10 | 0.00 | - | 1 | 348 | 27.92% |
| XOM250620C00150000 | 2023-03-28 1:13PM EDT | 2025-06-20 | 6.05 | 5.85 | 6.60 | 0.00 | - | 1 | 93 | 27.95% |
| XOM251219C00150000 | 2023-03-28 1:43PM EDT | 2025-12-19 | 7.60 | 7.50 | 8.45 | 0.00 | - | 1 | 31 | 28.22% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230421P00150000 | 2023-02-23 4:15PM EDT | 2023-04-21 | 38.75 | 46.25 | 46.85 | 0.00 | - | 580 | 0 | 145.75% |
| XOM230519P00150000 | 2023-03-29 12:00PM EDT | 2023-05-19 | 41.80 | 41.50 | 42.00 | +3.00 | +7.73% | 2 | 2 | 51.37% |
| XOM230616P00150000 | 2023-03-15 12:28PM EDT | 2023-06-16 | 49.40 | 41.45 | 42.15 | 0.00 | - | 6 | 2 | 43.80% |
| XOM230721P00150000 | 2023-01-17 1:38PM EDT | 2023-07-21 | 37.55 | 33.30 | 33.65 | 0.00 | - | 2 | 1 | 0.00% |
| XOM240119P00150000 | 2023-03-27 3:44PM EDT | 2024-01-19 | 43.95 | 41.75 | 42.10 | 0.00 | - | 1 | 79 | 22.40% |
| XOM240621P00150000 | 2023-01-17 1:38PM EDT | 2024-06-21 | 39.15 | 34.70 | 35.15 | 0.00 | - | 2 | 14 | 0.00% |
| XOM250117P00150000 | 2023-03-15 11:39AM EDT | 2025-01-17 | 49.00 | 43.25 | 43.75 | 0.00 | - | 3 | 100 | 21.05% |
| XOM251219P00150000 | 2023-03-15 9:47AM EDT | 2025-12-19 | 48.75 | 43.80 | 46.00 | 0.00 | - | - | 0 | 21.69% |
© 2023 Yahoo. All rights reserved.
