Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:70.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215C00070000 | 2023-12-11 12:57PM EST | 2023-12-15 | 29.15 | 27.95 | 31.05 | -4.15 | -12.46% | 2 | 1 | 254.49% |
| XOM231222C00070000 | 2023-12-11 1:30PM EST | 2023-12-22 | 29.30 | 28.80 | 30.80 | -1.79 | -5.76% | 2 | 3 | 103.32% |
| XOM240119C00070000 | 2023-12-11 2:24PM EST | 2024-01-19 | 29.85 | 29.45 | 30.35 | -0.11 | -0.37% | 7 | 702 | 61.23% |
| XOM240315C00070000 | 2023-12-08 10:12AM EST | 2024-03-15 | 30.00 | 28.90 | 31.85 | 0.00 | - | 1 | 17 | 66.80% |
| XOM240419C00070000 | 2023-11-14 9:40AM EST | 2024-04-19 | 34.95 | 30.00 | 30.90 | 0.00 | - | 1 | 28 | 48.15% |
| XOM240621C00070000 | 2023-12-08 3:52PM EST | 2024-06-21 | 30.84 | 29.00 | 32.50 | 0.00 | - | 10 | 138 | 51.39% |
| XOM240920C00070000 | 2023-12-08 1:04PM EST | 2024-09-20 | 30.60 | 29.75 | 32.00 | 0.00 | - | 1 | 5 | 39.61% |
| XOM250117C00070000 | 2023-12-11 2:54PM EST | 2025-01-17 | 31.55 | 31.30 | 32.35 | -0.23 | -0.72% | 6 | 572 | 34.91% |
| XOM250620C00070000 | 2023-12-11 11:18AM EST | 2025-06-20 | 32.15 | 31.90 | 34.65 | -0.15 | -0.46% | 15 | 234 | 37.89% |
| XOM251219C00070000 | 2023-12-06 12:22PM EST | 2025-12-19 | 32.02 | 30.75 | 33.70 | 0.00 | - | 2 | 464 | 30.09% |
| XOM260116C00070000 | 2023-12-07 3:04PM EST | 2026-01-16 | 32.05 | 32.30 | 34.35 | 0.00 | - | 1 | 107 | 31.43% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215P00070000 | 2023-11-22 11:09AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 38 | 103.13% |
| XOM231222P00070000 | 2023-11-15 10:12AM EST | 2023-12-22 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 80.08% |
| XOM231229P00070000 | 2023-11-30 10:52AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 53.13% |
| XOM240105P00070000 | 2023-11-29 12:15PM EST | 2024-01-05 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 64.45% |
| XOM240112P00070000 | 2023-12-04 3:17PM EST | 2024-01-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 46.09% |
| XOM240119P00070000 | 2023-12-08 11:47AM EST | 2024-01-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 4,280 | 41.80% |
| XOM240315P00070000 | 2023-12-07 1:08PM EST | 2024-03-15 | 0.14 | 0.09 | 0.11 | 0.00 | - | 50 | 256 | 33.74% |
| XOM240419P00070000 | 2023-12-08 11:54AM EST | 2024-04-19 | 0.24 | 0.19 | 0.21 | 0.00 | - | 2 | 220 | 32.13% |
| XOM240621P00070000 | 2023-12-11 2:18PM EST | 2024-06-21 | 0.50 | 0.46 | 0.49 | -0.06 | -10.71% | 27 | 7,921 | 31.18% |
| XOM240719P00070000 | 2023-12-08 11:12AM EST | 2024-07-19 | 0.62 | 0.57 | 0.61 | 0.00 | - | 1 | 28 | 30.62% |
| XOM240920P00070000 | 2023-12-07 2:49PM EST | 2024-09-20 | 1.10 | 0.93 | 1.80 | 0.00 | - | 6 | 298 | 36.17% |
| XOM250117P00070000 | 2023-12-07 1:54PM EST | 2025-01-17 | 1.80 | 1.56 | 1.71 | 0.00 | - | 19 | 1,480 | 29.90% |
| XOM250620P00070000 | 2023-12-01 3:28PM EST | 2025-06-20 | 2.27 | 2.38 | 2.78 | 0.00 | - | 1 | 67 | 29.93% |
| XOM251219P00070000 | 2023-12-07 2:34PM EST | 2025-12-19 | 3.80 | 2.57 | 3.80 | 0.00 | - | 1 | 1,721 | 29.28% |
| XOM260116P00070000 | 2023-12-11 1:33PM EST | 2026-01-16 | 3.70 | 2.61 | 3.90 | -0.20 | -5.13% | 9 | 51 | 29.04% |
© 2023 Yahoo. All rights reserved.