Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:80.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202C00080000 | 2022-11-11 3:36PM EST | 2022-12-02 | 34.20 | 31.05 | 31.30 | 0.00 | - | 65 | 0 | 0.00% |
| XOM221216C00080000 | 2022-11-23 2:25PM EST | 2022-12-16 | 33.77 | 31.20 | 31.50 | 0.00 | - | 3 | 90 | 55.47% |
| XOM221223C00080000 | 2022-11-28 3:07PM EST | 2022-12-23 | 30.45 | 31.30 | 31.70 | 0.00 | - | 15 | 15 | 66.41% |
| XOM230120C00080000 | 2022-11-30 9:39AM EST | 2023-01-20 | 31.50 | 31.70 | 32.20 | +0.36 | +1.16% | 100 | 3,091 | 58.45% |
| XOM230217C00080000 | 2022-11-16 1:03PM EST | 2023-02-17 | 34.00 | 32.05 | 32.55 | 0.00 | - | - | 1 | 52.56% |
| XOM230317C00080000 | 2022-11-28 11:53AM EST | 2023-03-17 | 32.25 | 32.25 | 32.60 | 0.00 | - | 5 | 455 | 48.66% |
| XOM230421C00080000 | 2022-11-17 2:11PM EST | 2023-04-21 | 33.80 | 32.65 | 33.05 | 0.00 | - | 10 | 461 | 46.20% |
| XOM230616C00080000 | 2022-11-30 11:40AM EST | 2023-06-16 | 33.18 | 33.30 | 33.80 | +0.17 | +0.52% | 2 | 1,594 | 44.04% |
| XOM240119C00080000 | 2022-11-30 2:53PM EST | 2024-01-19 | 36.14 | 35.35 | 36.25 | +0.75 | +2.12% | 16 | 3,178 | 39.66% |
| XOM240621C00080000 | 2022-11-29 3:53PM EST | 2024-06-21 | 36.60 | 36.60 | 37.60 | 0.00 | - | 5 | 255 | 37.74% |
| XOM250117C00080000 | 2022-11-30 12:49PM EST | 2025-01-17 | 37.52 | 38.10 | 39.40 | -2.55 | -6.36% | 2 | 391 | 36.45% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221202P00080000 | 2022-11-28 10:37AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 234 | 125.00% |
| XOM221209P00080000 | 2022-11-30 3:04PM EST | 2022-12-09 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 172 | 78.13% |
| XOM221216P00080000 | 2022-11-30 3:17PM EST | 2022-12-16 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 5,476 | 61.33% |
| XOM221223P00080000 | 2022-11-28 12:12PM EST | 2022-12-23 | 0.04 | 0.02 | 0.06 | 0.00 | - | 5 | 17 | 54.69% |
| XOM221230P00080000 | 2022-11-29 9:41AM EST | 2022-12-30 | 0.08 | 0.02 | 0.16 | 0.00 | - | 1 | 9 | 53.52% |
| XOM230120P00080000 | 2022-11-30 3:42PM EST | 2023-01-20 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 570 | 11,706 | 45.12% |
| XOM230217P00080000 | 2022-11-30 2:19PM EST | 2023-02-17 | 0.43 | 0.40 | 0.48 | -0.08 | -15.69% | 4,517 | 183 | 44.73% |
| XOM230317P00080000 | 2022-11-30 3:57PM EST | 2023-03-17 | 0.67 | 0.65 | 0.69 | -0.21 | -23.86% | 65 | 2,404 | 41.72% |
| XOM230421P00080000 | 2022-11-29 1:15PM EST | 2023-04-21 | 1.20 | 0.97 | 1.03 | 0.00 | - | 41 | 1,157 | 40.06% |
| XOM230616P00080000 | 2022-11-29 11:06AM EST | 2023-06-16 | 1.94 | 1.71 | 1.79 | 0.00 | - | 1 | 5,957 | 39.75% |
| XOM230721P00080000 | 2022-11-30 3:00PM EST | 2023-07-21 | 2.00 | 1.91 | 2.03 | -0.14 | -6.54% | 4 | 143 | 38.14% |
| XOM240119P00080000 | 2022-11-30 2:29PM EST | 2024-01-19 | 3.75 | 3.65 | 3.80 | -0.15 | -3.85% | 133 | 3,130 | 35.74% |
| XOM240621P00080000 | 2022-11-29 2:14PM EST | 2024-06-21 | 5.45 | 4.85 | 5.40 | 0.00 | - | 10 | 1,470 | 35.34% |
| XOM250117P00080000 | 2022-11-30 9:59AM EST | 2025-01-17 | 6.88 | 6.00 | 7.05 | -0.02 | -0.29% | 1 | 534 | 34.16% |
© 2022 Yahoo. All rights reserved.
