XOM - Exxon Mobil Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:60.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616C00060000 | 2023-05-19 11:02AM EDT | 2023-06-16 | 47.21 | 45.65 | 46.20 | 0.00 | - | 3 | 0 | 141.41% |
| XOM230721C00060000 | 2023-06-01 2:38PM EDT | 2023-07-21 | 44.50 | 45.90 | 46.50 | 0.00 | - | 1 | 4 | 89.45% |
| XOM230818C00060000 | 2023-05-26 10:57AM EDT | 2023-08-18 | 46.20 | 46.05 | 46.75 | 0.00 | - | 1 | 13 | 76.90% |
| XOM231020C00060000 | 2023-05-18 11:57AM EDT | 2023-10-20 | 46.00 | 46.05 | 46.90 | 0.00 | - | 1 | 22 | 58.37% |
| XOM240119C00060000 | 2023-06-02 11:36AM EDT | 2024-01-19 | 46.20 | 46.30 | 46.95 | +3.10 | +7.19% | 4 | 1,433 | 51.12% |
| XOM240621C00060000 | 2023-05-26 2:45PM EDT | 2024-06-21 | 46.30 | 46.45 | 47.45 | -0.70 | -1.49% | 1 | 36 | 43.38% |
| XOM250117C00060000 | 2023-05-15 9:33AM EDT | 2025-01-17 | 46.40 | 46.70 | 48.20 | 0.00 | - | 49 | 253 | 38.81% |
| XOM250620C00060000 | 2023-03-17 1:15PM EDT | 2025-06-20 | 42.72 | 55.65 | 58.70 | 0.00 | - | 1 | 5 | 64.33% |
| XOM251219C00060000 | 2023-05-02 11:09AM EDT | 2025-12-19 | 51.00 | 44.10 | 47.40 | 0.00 | - | 1 | 3 | 27.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230609P00060000 | 2023-05-22 11:41AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 134.38% |
| XOM230616P00060000 | 2023-05-05 10:27AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,443 | 105.47% |
| XOM230623P00060000 | 2023-05-05 1:23PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.07 | 0.00 | - | 20 | 20 | 94.14% |
| XOM230630P00060000 | 2023-05-24 2:18PM EDT | 2023-06-30 | 0.04 | 0.00 | 0.07 | 0.00 | - | 19 | 24 | 81.64% |
| XOM230721P00060000 | 2023-05-30 1:14PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 425 | 62.50% |
| XOM230818P00060000 | 2023-05-24 12:38PM EDT | 2023-08-18 | 0.07 | 0.01 | 0.11 | 0.00 | - | - | 2 | 52.54% |
| XOM231020P00060000 | 2023-05-31 1:55PM EDT | 2023-10-20 | 0.24 | 0.10 | 0.23 | 0.00 | - | 12 | 84 | 47.17% |
| XOM240119P00060000 | 2023-06-01 2:11PM EDT | 2024-01-19 | 0.48 | 0.37 | 0.49 | 0.00 | - | 250 | 4,020 | 42.09% |
| XOM240621P00060000 | 2023-05-31 11:54AM EDT | 2024-06-21 | 1.18 | 0.85 | 1.07 | 0.00 | - | 1 | 127 | 38.62% |
| XOM250117P00060000 | 2023-06-01 10:02AM EDT | 2025-01-17 | 2.11 | 1.55 | 1.96 | 0.00 | - | 1 | 255 | 36.41% |
| XOM250620P00060000 | 2023-05-12 2:03PM EDT | 2025-06-20 | 2.94 | 2.12 | 2.84 | 0.00 | - | 12 | 54 | 36.33% |
| XOM251219P00060000 | 2023-05-05 9:32AM EDT | 2025-12-19 | 3.25 | 2.48 | 3.50 | 0.00 | - | 1 | 18 | 34.93% |
© 2023 Yahoo. All rights reserved.