Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:65.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230324C00065000 | 2023-03-20 11:27AM EDT | 2023-03-24 | 36.45 | 41.85 | 42.50 | 0.00 | - | 1 | 1 | 264.06% |
| XOM230421C00065000 | 2023-03-09 11:17AM EDT | 2023-04-21 | 46.25 | 42.05 | 42.60 | 0.00 | - | 4 | 3 | 92.77% |
| XOM230616C00065000 | 2023-02-13 12:51PM EDT | 2023-06-16 | 52.89 | 36.85 | 37.85 | 0.00 | - | 4 | 15 | 0.00% |
| XOM230721C00065000 | 2023-03-20 10:27AM EDT | 2023-07-21 | 36.50 | 42.25 | 43.00 | 0.00 | - | 4 | 2 | 53.61% |
| XOM231020C00065000 | 2023-03-20 9:54AM EDT | 2023-10-20 | 36.45 | 42.60 | 43.35 | 0.00 | - | 4 | 12 | 48.98% |
| XOM240119C00065000 | 2023-03-21 2:13PM EDT | 2024-01-19 | 42.75 | 43.10 | 44.20 | +6.25 | +17.12% | 3 | 1,024 | 47.16% |
| XOM240621C00065000 | 2023-02-10 3:22PM EDT | 2024-06-21 | 54.53 | 44.25 | 45.15 | 0.00 | - | 34 | 132 | 43.16% |
| XOM250117C00065000 | 2023-03-21 12:40PM EDT | 2025-01-17 | 43.75 | 43.80 | 45.20 | -0.95 | -2.13% | 5 | 1,102 | 35.93% |
| XOM250620C00065000 | 2023-03-17 1:47PM EDT | 2025-06-20 | 38.65 | 42.80 | 46.40 | 0.00 | - | 17 | 6 | 36.35% |
| XOM251219C00065000 | 2023-03-17 1:47PM EDT | 2025-12-19 | 39.05 | 43.10 | 47.45 | 0.00 | - | 17 | 17 | 35.79% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230324P00065000 | 2023-03-17 2:45PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 30 | 251.56% |
| XOM230331P00065000 | 2023-03-16 2:32PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 34 | 110.94% |
| XOM230421P00065000 | 2023-03-16 11:04AM EDT | 2023-04-21 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 2,297 | 68.75% |
| XOM230428P00065000 | 2023-03-20 11:36AM EDT | 2023-04-28 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 66.41% |
| XOM230519P00065000 | 2023-03-21 11:47AM EDT | 2023-05-19 | 0.10 | 0.02 | 0.14 | -0.08 | -44.44% | 10 | 72 | 55.27% |
| XOM230616P00065000 | 2023-03-16 12:42PM EDT | 2023-06-16 | 0.35 | 0.09 | 0.21 | 0.00 | - | 26 | 3,671 | 52.54% |
| XOM230721P00065000 | 2023-03-17 12:33PM EDT | 2023-07-21 | 0.53 | 0.24 | 0.26 | 0.00 | - | 6 | 94 | 46.00% |
| XOM231020P00065000 | 2023-03-20 10:48AM EDT | 2023-10-20 | 1.00 | 0.60 | 0.73 | 0.00 | - | 15 | 86 | 42.60% |
| XOM240119P00065000 | 2023-03-21 9:55AM EDT | 2024-01-19 | 1.15 | 1.07 | 1.17 | -0.36 | -23.84% | 34 | 3,197 | 39.86% |
| XOM240621P00065000 | 2023-03-14 3:14PM EDT | 2024-06-21 | 1.91 | 1.49 | 2.35 | 0.00 | - | 1 | 881 | 39.45% |
| XOM250117P00065000 | 2023-03-15 12:49PM EDT | 2025-01-17 | 4.00 | 2.53 | 3.25 | 0.00 | - | 5 | 904 | 36.32% |
| XOM250620P00065000 | 2023-03-07 1:50PM EDT | 2025-06-20 | 2.71 | 3.05 | 4.30 | 0.00 | - | 2 | 14 | 36.21% |
| XOM251219P00065000 | 2023-03-10 4:47PM EDT | 2025-12-19 | 4.10 | 3.80 | 5.25 | 0.00 | - | - | 1 | 35.41% |
© 2023 Yahoo. All rights reserved.
