Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:67.50
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211203C00067500 | 2021-11-30 3:58PM EST | 2021-12-03 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 4 | 285 | 59.38% |
| XOM211217C00067500 | 2021-11-30 3:53PM EST | 2021-12-17 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 173 | 13,423 | 36.04% |
| XOM220121C00067500 | 2021-11-30 3:56PM EST | 2022-01-21 | 0.68 | 0.66 | 0.70 | -0.21 | -23.60% | 1,102 | 14,284 | 32.98% |
| XOM220218C00067500 | 2021-11-30 3:57PM EST | 2022-02-18 | 1.09 | 1.05 | 1.14 | -0.40 | -26.85% | 74 | 1,695 | 32.06% |
| XOM220318C00067500 | 2021-11-30 3:10PM EST | 2022-03-18 | 1.45 | 1.39 | 1.48 | -0.30 | -17.14% | 130 | 1,952 | 30.88% |
| XOM220414C00067500 | 2021-11-30 12:21PM EST | 2022-04-14 | 1.83 | 1.71 | 1.96 | -0.46 | -20.09% | 3 | 1,240 | 31.54% |
| XOM220617C00067500 | 2021-11-30 11:35AM EST | 2022-06-17 | 2.50 | 2.33 | 2.61 | -0.51 | -16.94% | 6 | 3,703 | 30.12% |
| XOM220715C00067500 | 2021-11-30 9:48AM EST | 2022-07-15 | 2.85 | 2.58 | 2.93 | -0.43 | -13.11% | 4 | 1,427 | 30.04% |
| XOM230120C00067500 | 2021-11-30 3:43PM EST | 2023-01-20 | 4.15 | 3.85 | 4.15 | -0.58 | -12.26% | 131 | 5,270 | 27.24% |
| XOM240119C00067500 | 2021-11-30 11:44AM EST | 2024-01-19 | 5.60 | 5.00 | 6.25 | -0.58 | -9.39% | 109 | 301 | 26.02% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211203P00067500 | 2021-11-29 12:31PM EST | 2021-12-03 | 5.50 | 7.50 | 7.90 | 0.00 | - | 2 | 4 | 68.75% |
| XOM211217P00067500 | 2021-11-30 12:17PM EST | 2021-12-17 | 7.66 | 7.35 | 7.95 | +0.62 | +8.81% | 2 | 6,171 | 43.85% |
| XOM220121P00067500 | 2021-11-30 12:17PM EST | 2022-01-21 | 8.11 | 8.15 | 8.45 | +1.86 | +29.76% | 138 | 2,724 | 34.47% |
| XOM220218P00067500 | 2021-11-29 3:08PM EST | 2022-02-18 | 7.50 | 9.35 | 9.55 | 0.00 | - | 5 | 811 | 40.26% |
| XOM220318P00067500 | 2021-11-30 2:03PM EST | 2022-03-18 | 9.60 | 9.70 | 9.95 | +1.19 | +14.15% | 21 | 712 | 38.16% |
| XOM220414P00067500 | 2021-11-18 2:45PM EST | 2022-04-14 | 8.38 | 10.05 | 10.30 | 0.00 | - | 10 | 132 | 36.80% |
| XOM220617P00067500 | 2021-11-29 11:30AM EST | 2022-06-17 | 10.24 | 11.20 | 11.80 | 0.00 | - | 2 | 716 | 39.36% |
| XOM220715P00067500 | 2021-11-26 10:46AM EST | 2022-07-15 | 11.75 | 11.60 | 12.05 | 0.00 | - | 5 | 40 | 38.22% |
| XOM230120P00067500 | 2021-11-05 10:09AM EST | 2023-01-20 | 11.15 | 13.75 | 15.00 | 0.00 | - | 10 | 194 | 39.97% |
| XOM240119P00067500 | 2021-10-18 1:43AM EST | 2024-01-19 | 16.00 | 15.50 | 20.00 | 0.00 | - | - | 5 | 43.56% |
© 2021 Yahoo. All rights reserved.
