Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:85.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215C00085000 | 2023-12-05 11:28AM EST | 2023-12-15 | 16.39 | 14.40 | 14.90 | 0.00 | - | 1 | 4 | 66.80% |
| XOM231222C00085000 | 2023-11-17 12:18PM EST | 2023-12-22 | 20.35 | 14.50 | 15.20 | 0.00 | - | 1 | 1 | 56.54% |
| XOM231229C00085000 | 2023-12-07 3:59PM EST | 2023-12-29 | 13.80 | - | - | 0.00 | - | - | - | 0.00% |
| XOM240119C00085000 | 2023-12-08 1:37PM EST | 2024-01-19 | 15.05 | 15.00 | 15.50 | +0.90 | +6.36% | 11 | 4,194 | 43.51% |
| XOM240216C00085000 | 2023-12-07 9:45AM EST | 2024-02-16 | 16.70 | 15.55 | 15.90 | 0.00 | - | 1 | 6 | 37.77% |
| XOM240315C00085000 | 2023-12-06 3:17PM EST | 2024-03-15 | 15.72 | 15.80 | 16.30 | 0.00 | - | 2 | 34 | 35.08% |
| XOM240419C00085000 | 2023-12-07 3:26PM EST | 2024-04-19 | 15.50 | 16.35 | 16.85 | 0.00 | - | 22 | 567 | 33.59% |
| XOM240621C00085000 | 2023-12-08 3:19PM EST | 2024-06-21 | 17.50 | 17.15 | 17.75 | +0.70 | +4.17% | 7 | 791 | 32.03% |
| XOM240719C00085000 | 2023-12-07 9:46AM EST | 2024-07-19 | 18.95 | - | - | 0.00 | - | - | - | 0.00% |
| XOM240920C00085000 | 2023-12-07 11:08AM EST | 2024-09-20 | 19.10 | 18.05 | 19.60 | 0.00 | - | 1 | 166 | 33.33% |
| XOM250117C00085000 | 2023-12-08 10:50AM EST | 2025-01-17 | 20.05 | 19.95 | 20.50 | +0.65 | +3.35% | 5 | 922 | 30.68% |
| XOM250620C00085000 | 2023-12-06 1:56PM EST | 2025-06-20 | 21.42 | 21.30 | 22.40 | 0.00 | - | 3 | 197 | 30.81% |
| XOM251219C00085000 | 2023-12-07 3:28PM EST | 2025-12-19 | 21.75 | 20.55 | 23.40 | 0.00 | - | 6 | 340 | 28.87% |
| XOM260116C00085000 | 2023-12-07 2:13PM EST | 2026-01-16 | 22.00 | 22.15 | 23.65 | 0.00 | - | 64 | 234 | 28.86% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215P00085000 | 2023-12-08 3:35PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 173 | 2,638 | 52.34% |
| XOM231222P00085000 | 2023-12-07 1:28PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 713 | 35.94% |
| XOM231229P00085000 | 2023-12-08 2:29PM EST | 2023-12-29 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 100 | 1,059 | 31.64% |
| XOM240105P00085000 | 2023-12-07 3:29PM EST | 2024-01-05 | 0.11 | 0.06 | 0.07 | 0.00 | - | 9 | 32 | 29.69% |
| XOM240112P00085000 | 2023-12-08 10:46AM EST | 2024-01-12 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 1 | 103 | 29.40% |
| XOM240119P00085000 | 2023-12-08 3:30PM EST | 2024-01-19 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 51 | 7,983 | 28.81% |
| XOM240216P00085000 | 2023-12-08 2:25PM EST | 2024-02-16 | 0.57 | 0.55 | 0.58 | -0.14 | -19.72% | 15 | 205 | 28.98% |
| XOM240315P00085000 | 2023-12-08 2:30PM EST | 2024-03-15 | 0.89 | 0.86 | 0.90 | -0.17 | -16.04% | 12 | 2,039 | 27.81% |
| XOM240419P00085000 | 2023-12-08 1:24PM EST | 2024-04-19 | 1.32 | 1.25 | 1.30 | -0.17 | -11.41% | 7 | 6,293 | 26.95% |
| XOM240621P00085000 | 2023-12-08 10:53AM EST | 2024-06-21 | 2.17 | 2.10 | 2.22 | -0.29 | -11.79% | 3 | 2,974 | 27.25% |
| XOM240719P00085000 | 2023-12-08 1:45PM EST | 2024-07-19 | 2.42 | 2.30 | 2.43 | -0.28 | -10.37% | 18 | 69 | 26.48% |
| XOM240920P00085000 | 2023-12-07 2:56PM EST | 2024-09-20 | 3.55 | 3.15 | 3.25 | 0.00 | - | 26 | 364 | 26.66% |
| XOM250117P00085000 | 2023-12-08 3:23PM EST | 2025-01-17 | 4.44 | 4.35 | 4.50 | -0.36 | -7.50% | 134 | 6,535 | 26.35% |
| XOM250620P00085000 | 2023-12-07 11:31AM EST | 2025-06-20 | 6.10 | 5.75 | 6.05 | 0.00 | - | 4 | 485 | 26.40% |
| XOM251219P00085000 | 2023-12-06 1:57PM EST | 2025-12-19 | 7.60 | 7.05 | 8.05 | 0.00 | - | 4 | 239 | 27.22% |
| XOM260116P00085000 | 2023-12-07 1:09PM EST | 2026-01-16 | 7.78 | 7.30 | 8.70 | 0.00 | - | 10 | 100 | 28.07% |
© 2023 Yahoo. All rights reserved.