Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220527C00065000 | 2022-05-17 3:59PM EDT | 65.00 | 27.05 | 26.35 | 27.30 | 0.00 | - | 2 | 2 | 173.24% |
| XOM220527C00070000 | 2022-05-19 11:10AM EDT | 70.00 | 21.10 | 21.50 | 22.30 | 0.00 | - | 38 | 38 | 93.75% |
| XOM220527C00072000 | 2022-05-18 1:31PM EDT | 72.00 | 19.25 | 19.70 | 20.05 | 0.00 | - | 90 | 170 | 75.00% |
| XOM220527C00073000 | 2022-05-20 10:57AM EDT | 73.00 | 18.70 | 18.60 | 19.15 | +0.10 | +0.54% | 2 | 2 | 71.88% |
| XOM220527C00074000 | 2022-05-18 11:56AM EDT | 74.00 | 17.30 | 17.50 | 18.30 | 0.00 | - | 32 | 33 | 76.56% |
| XOM220527C00075000 | 2022-05-17 11:22AM EDT | 75.00 | 16.96 | 16.65 | 17.10 | 0.00 | - | 54 | 54 | 64.06% |
| XOM220527C00076000 | 2022-05-05 1:00PM EDT | 76.00 | 10.89 | 15.40 | 16.45 | 0.00 | - | 6 | 0 | 73.44% |
| XOM220527C00077000 | 2022-05-16 3:17PM EDT | 77.00 | 15.00 | 14.75 | 15.15 | 0.00 | - | 1 | 4 | 73.05% |
| XOM220527C00078000 | 2022-05-17 2:30PM EDT | 78.00 | 13.70 | 13.75 | 14.05 | 0.00 | - | 7 | 4 | 60.16% |
| XOM220527C00079000 | 2022-05-13 3:47PM EDT | 79.00 | 10.10 | 12.75 | 13.15 | 0.00 | - | 2 | 2 | 63.87% |
| XOM220527C00080000 | 2022-05-20 3:42PM EDT | 80.00 | 11.90 | 11.80 | 12.05 | -0.13 | -1.08% | 17 | 231 | 56.25% |
| XOM220527C00081000 | 2022-05-20 10:43AM EDT | 81.00 | 11.60 | 10.80 | 11.05 | -0.40 | -3.33% | 2 | 73 | 51.95% |
| XOM220527C00082000 | 2022-05-19 1:04PM EDT | 82.00 | 9.14 | 9.85 | 10.10 | 0.00 | - | 1 | 84 | 52.93% |
| XOM220527C00083000 | 2022-05-20 9:44AM EDT | 83.00 | 9.27 | 8.90 | 9.10 | +1.01 | +12.23% | 4 | 247 | 50.39% |
| XOM220527C00084000 | 2022-05-20 11:19AM EDT | 84.00 | 7.52 | 7.95 | 8.20 | -0.38 | -4.81% | 2 | 139 | 50.39% |
| XOM220527C00085000 | 2022-05-20 3:48PM EDT | 85.00 | 6.95 | 7.00 | 7.25 | -0.55 | -7.33% | 62 | 1,114 | 53.52% |
| XOM220527C00086000 | 2022-05-20 3:58PM EDT | 86.00 | 6.20 | 6.10 | 6.30 | +0.15 | +2.48% | 56 | 571 | 49.61% |
| XOM220527C00087000 | 2022-05-20 3:47PM EDT | 87.00 | 5.20 | 5.20 | 5.40 | +0.21 | +4.21% | 6,969 | 730 | 47.02% |
| XOM220527C00087500 | 2022-05-20 3:47PM EDT | 87.50 | 4.72 | 4.80 | 5.00 | -0.05 | -1.05% | 13,777 | 188 | 46.97% |
| XOM220527C00088000 | 2022-05-20 3:47PM EDT | 88.00 | 4.31 | 4.40 | 4.55 | -0.09 | -2.05% | 7,271 | 2,008 | 45.07% |
| XOM220527C00089000 | 2022-05-20 3:58PM EDT | 89.00 | 3.75 | 3.65 | 3.80 | +0.40 | +11.94% | 137 | 872 | 44.58% |
| XOM220527C00090000 | 2022-05-20 3:59PM EDT | 90.00 | 3.00 | 2.92 | 3.05 | +0.29 | +10.70% | 581 | 1,587 | 42.63% |
| XOM220527C00091000 | 2022-05-20 3:59PM EDT | 91.00 | 2.34 | 2.27 | 2.36 | +0.24 | +11.43% | 1,089 | 1,507 | 40.63% |
| XOM220527C00092000 | 2022-05-20 3:59PM EDT | 92.00 | 1.79 | 1.76 | 1.78 | +0.19 | +11.87% | 1,486 | 1,331 | 39.31% |
| XOM220527C00093000 | 2022-05-20 3:59PM EDT | 93.00 | 1.30 | 1.28 | 1.34 | +0.11 | +9.24% | 1,898 | 1,196 | 39.21% |
| XOM220527C00094000 | 2022-05-20 3:59PM EDT | 94.00 | 0.93 | 0.90 | 0.95 | +0.06 | +6.90% | 3,629 | 1,182 | 38.38% |
| XOM220527C00095000 | 2022-05-20 3:59PM EDT | 95.00 | 0.66 | 0.62 | 0.66 | +0.04 | +6.45% | 3,659 | 5,344 | 37.94% |
| XOM220527C00096000 | 2022-05-20 3:59PM EDT | 96.00 | 0.42 | 0.41 | 0.45 | 0.00 | - | 970 | 731 | 37.84% |
| XOM220527C00097000 | 2022-05-20 3:59PM EDT | 97.00 | 0.29 | 0.26 | 0.30 | +0.01 | +3.57% | 971 | 1,038 | 37.79% |
| XOM220527C00100000 | 2022-05-20 3:59PM EDT | 100.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 401 | 1,254 | 38.28% |
| XOM220527C00105000 | 2022-05-20 12:51PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 511 | 47.66% |
| XOM220527C00110000 | 2022-05-20 3:21PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 370 | 56.25% |
| XOM220527C00115000 | 2022-05-20 10:53AM EDT | 115.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 105 | 70.31% |
| XOM220527C00120000 | 2022-05-20 12:13PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 12 | 16 | 82.03% |
| XOM220527C00125000 | 2022-05-20 11:02AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 89 | 87.50% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220527P00050000 | 2022-04-25 1:15PM EDT | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 187.50% |
| XOM220527P00055000 | 2022-05-09 2:02PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 78 | 153.13% |
| XOM220527P00060000 | 2022-05-16 10:37AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 132.81% |
| XOM220527P00065000 | 2022-05-19 1:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 382 | 93.75% |
| XOM220527P00070000 | 2022-05-19 11:23AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 5,480 | 88.28% |
| XOM220527P00072000 | 2022-05-19 10:19AM EDT | 72.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 3 | 114 | 75.00% |
| XOM220527P00073000 | 2022-05-18 1:46PM EDT | 73.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 52 | 588 | 71.88% |
| XOM220527P00074000 | 2022-05-20 3:06PM EDT | 74.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 148 | 241 | 70.31% |
| XOM220527P00075000 | 2022-05-20 3:56PM EDT | 75.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 123 | 254 | 69.53% |
| XOM220527P00076000 | 2022-05-20 3:55PM EDT | 76.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 21 | 288 | 62.50% |
| XOM220527P00077000 | 2022-05-20 3:27PM EDT | 77.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 18 | 150 | 63.28% |
| XOM220527P00078000 | 2022-05-20 3:03PM EDT | 78.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 658 | 57.81% |
| XOM220527P00079000 | 2022-05-20 2:12PM EDT | 79.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 14 | 344 | 58.98% |
| XOM220527P00080000 | 2022-05-20 3:46PM EDT | 80.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 94 | 688 | 53.91% |
| XOM220527P00081000 | 2022-05-20 3:55PM EDT | 81.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 146 | 509 | 52.54% |
| XOM220527P00082000 | 2022-05-20 3:15PM EDT | 82.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 114 | 483 | 50.98% |
| XOM220527P00082500 | 2022-05-20 2:29PM EDT | 82.50 | 0.20 | 0.10 | 0.12 | -0.02 | -9.09% | 53 | 83 | 50.20% |
| XOM220527P00083000 | 2022-05-20 3:55PM EDT | 83.00 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 217 | 346 | 50.39% |
| XOM220527P00084000 | 2022-05-20 3:49PM EDT | 84.00 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 167 | 659 | 48.83% |
| XOM220527P00085000 | 2022-05-20 3:59PM EDT | 85.00 | 0.25 | 0.24 | 0.26 | -0.12 | -32.43% | 612 | 1,412 | 47.56% |
| XOM220527P00086000 | 2022-05-20 3:58PM EDT | 86.00 | 0.34 | 0.32 | 0.35 | -0.11 | -24.44% | 255 | 1,121 | 46.09% |
| XOM220527P00087000 | 2022-05-20 3:51PM EDT | 87.00 | 0.46 | 0.43 | 0.47 | -0.20 | -30.30% | 753 | 896 | 44.68% |
| XOM220527P00087500 | 2022-05-20 3:51PM EDT | 87.50 | 0.47 | 0.51 | 0.54 | -0.26 | -35.62% | 627 | 522 | 43.85% |
| XOM220527P00088000 | 2022-05-20 3:59PM EDT | 88.00 | 0.63 | 0.61 | 0.63 | -0.20 | -24.10% | 1,378 | 781 | 43.36% |
| XOM220527P00089000 | 2022-05-20 3:48PM EDT | 89.00 | 0.84 | 0.81 | 0.84 | -0.26 | -23.64% | 289 | 585 | 42.04% |
| XOM220527P00090000 | 2022-05-20 3:59PM EDT | 90.00 | 1.10 | 1.07 | 1.12 | -0.36 | -24.66% | 1,947 | 1,052 | 41.02% |
| XOM220527P00091000 | 2022-05-20 3:59PM EDT | 91.00 | 1.47 | 1.41 | 1.49 | -0.37 | -20.11% | 591 | 1,018 | 40.38% |
| XOM220527P00092000 | 2022-05-20 3:55PM EDT | 92.00 | 1.97 | 1.86 | 1.92 | -0.43 | -17.92% | 924 | 474 | 39.33% |
| XOM220527P00093000 | 2022-05-20 3:56PM EDT | 93.00 | 2.42 | 2.38 | 2.50 | -0.58 | -19.33% | 1,528 | 219 | 39.65% |
| XOM220527P00094000 | 2022-05-20 2:24PM EDT | 94.00 | 3.95 | 2.98 | 3.15 | +0.15 | +3.95% | 162 | 48 | 39.80% |
| XOM220527P00095000 | 2022-05-20 3:39PM EDT | 95.00 | 4.07 | 3.65 | 3.85 | +0.07 | +1.75% | 170 | 31 | 39.26% |
| XOM220527P00100000 | 2022-05-17 11:49AM EDT | 100.00 | 8.70 | 8.00 | 8.45 | 0.00 | - | 4 | 49 | 52.15% |
| XOM220527P00105000 | 2022-05-19 12:16PM EDT | 105.00 | 13.79 | 12.95 | 13.50 | 0.00 | - | 1 | 1 | 55.86% |
© 2022 Yahoo. All rights reserved.
