Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:80.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211217C00080000 | 2021-11-29 11:31AM EST | 2021-12-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 26 | 1,267 | 48.83% |
| XOM220121C00080000 | 2021-11-29 3:27PM EST | 2022-01-21 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 36 | 18,634 | 35.16% |
| XOM220218C00080000 | 2021-11-29 1:33PM EST | 2022-02-18 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 94 | 284 | 32.76% |
| XOM220318C00080000 | 2021-11-29 11:03AM EST | 2022-03-18 | 0.31 | 0.28 | 0.31 | -0.09 | -22.50% | 5 | 872 | 30.91% |
| XOM220414C00080000 | 2021-11-29 10:37AM EST | 2022-04-14 | 0.47 | 0.41 | 0.46 | -0.08 | -14.55% | 4 | 2,106 | 30.30% |
| XOM220617C00080000 | 2021-11-29 11:08AM EST | 2022-06-17 | 0.82 | 0.75 | 0.88 | -0.05 | -5.75% | 6 | 5,019 | 29.69% |
| XOM220715C00080000 | 2021-11-29 10:49AM EST | 2022-07-15 | 1.00 | 0.89 | 1.01 | -0.09 | -8.26% | 7 | 13 | 28.97% |
| XOM230120C00080000 | 2021-11-29 2:22PM EST | 2023-01-20 | 2.11 | 1.89 | 2.06 | +0.09 | +4.46% | 38 | 4,989 | 27.31% |
| XOM240119C00080000 | 2021-11-29 2:30PM EST | 2024-01-19 | 3.60 | 3.40 | 3.90 | +0.29 | +8.76% | 20 | 204 | 26.13% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM211217P00080000 | 2021-11-15 11:39AM EST | 2021-12-17 | 15.72 | 18.25 | 18.55 | 0.00 | - | 10 | 127 | 65.04% |
| XOM220121P00080000 | 2021-11-22 2:48PM EST | 2022-01-21 | 17.71 | 18.40 | 18.55 | 0.00 | - | 5 | 526 | 37.89% |
| XOM220218P00080000 | 2021-11-23 10:47AM EST | 2022-02-18 | 18.15 | 19.15 | 19.60 | 0.00 | - | 1 | 126 | 51.17% |
| XOM220318P00080000 | 2021-11-16 12:01PM EST | 2022-03-18 | 15.90 | 19.30 | 19.60 | 0.00 | - | 24 | 48 | 44.14% |
| XOM220414P00080000 | 2021-11-29 10:18AM EST | 2022-04-14 | 19.20 | 19.45 | 19.75 | +2.35 | +13.95% | 1 | 86 | 41.07% |
| XOM220617P00080000 | 2021-11-02 8:48AM EST | 2022-06-17 | 18.12 | 20.50 | 20.80 | 0.00 | - | 15 | 14 | 41.81% |
| XOM220715P00080000 | 2021-11-26 10:07AM EST | 2022-07-15 | 22.50 | 20.70 | 20.90 | 0.00 | - | 1 | 1 | 39.82% |
| XOM230120P00080000 | 2021-11-23 10:29AM EST | 2023-01-20 | 21.79 | 22.70 | 23.25 | 0.00 | - | 10 | 528 | 39.76% |
| XOM240119P00080000 | 2021-11-17 12:04PM EST | 2024-01-19 | 23.47 | 25.10 | 28.90 | 0.00 | - | 3 | 69 | 45.24% |
© 2021 Yahoo. All rights reserved.
