Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.92+0.62 (+1.05%)
At close: 4:02PM EDT
59.90 ++0.04 (+0.07%)
After hours: 04:18PM EDT
After hours: 04:18PM EDT
Strike:57.50
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211015C00057500 | 2021-09-28 3:54PM EDT | 2021-10-15 | 3.10 | 3.10 | 3.20 | +0.58 | +23.02% | 13,134 | 61,196 | 33.20% |
| XOM211119C00057500 | 2021-09-28 3:58PM EDT | 2021-11-19 | 4.05 | 3.95 | 4.10 | +0.64 | +18.77% | 441 | 8,393 | 30.49% |
| XOM211217C00057500 | 2021-09-28 3:51PM EDT | 2021-12-17 | 4.35 | 4.40 | 4.50 | +0.50 | +12.99% | 461 | 5,364 | 28.50% |
| XOM220121C00057500 | 2021-09-28 3:52PM EDT | 2022-01-21 | 4.90 | 4.90 | 5.00 | +0.52 | +11.87% | 451 | 14,427 | 27.77% |
| XOM220414C00057500 | 2021-09-28 2:29PM EDT | 2022-04-14 | 5.70 | 5.65 | 5.85 | +0.40 | +7.55% | 91 | 612 | 26.27% |
| XOM220617C00057500 | 2021-09-28 3:49PM EDT | 2022-06-17 | 6.27 | 6.20 | 6.40 | +0.57 | +10.00% | 691 | 4,060 | 25.68% |
| XOM230120C00057500 | 2021-09-28 3:40PM EDT | 2023-01-20 | 7.40 | 7.35 | 7.60 | +0.37 | +5.26% | 86 | 5,503 | 23.58% |
| XOM240119C00057500 | 2021-09-28 3:40PM EDT | 2024-01-19 | 8.22 | 6.30 | 10.80 | -0.18 | -2.14% | 45 | 125 | 26.97% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211015P00057500 | 2021-09-28 3:55PM EDT | 2021-10-15 | 0.71 | 0.67 | 0.71 | +0.03 | +4.41% | 881 | 45,506 | 31.64% |
| XOM211119P00057500 | 2021-09-28 3:58PM EDT | 2021-11-19 | 2.03 | 2.01 | 2.07 | -0.02 | -0.98% | 882 | 2,437 | 35.13% |
| XOM211217P00057500 | 2021-09-28 3:54PM EDT | 2021-12-17 | 2.62 | 2.58 | 2.62 | -0.02 | -0.76% | 509 | 785 | 33.62% |
| XOM220121P00057500 | 2021-09-28 3:31PM EDT | 2022-01-21 | 3.15 | 3.10 | 3.20 | -0.05 | -1.56% | 243 | 7,058 | 32.64% |
| XOM220414P00057500 | 2021-09-27 2:35PM EDT | 2022-04-14 | 4.85 | 4.55 | 4.75 | 0.00 | - | 31 | 134 | 34.11% |
| XOM220617P00057500 | 2021-09-28 10:10AM EDT | 2022-06-17 | 5.75 | 5.70 | 5.95 | -0.20 | -3.36% | 374 | 6,511 | 35.84% |
| XOM230120P00057500 | 2021-09-28 12:44PM EDT | 2023-01-20 | 8.45 | 8.25 | 8.45 | +0.05 | +0.60% | 10 | 2,083 | 36.06% |
| XOM240119P00057500 | 2021-09-28 12:18PM EDT | 2024-01-19 | 12.00 | 9.65 | 14.35 | -0.05 | -0.41% | 5 | 10 | 44.46% |
© 2021 Verizon Media. All rights reserved.
