Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:110.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220708C00110000 | 2022-06-30 12:11PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,211 | 61.72% |
| XOM220715C00110000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 50 | 12,602 | 49.61% |
| XOM220722C00110000 | 2022-06-30 10:53AM EDT | 2022-07-22 | 0.04 | 0.04 | 0.06 | 0.00 | - | 6 | 1,913 | 44.34% |
| XOM220729C00110000 | 2022-06-30 2:01PM EDT | 2022-07-29 | 0.12 | 0.06 | 0.12 | +0.02 | +20.00% | 1 | 402 | 42.77% |
| XOM220805C00110000 | 2022-07-01 10:42AM EDT | 2022-08-05 | 0.15 | 0.12 | 0.20 | +0.03 | +25.00% | 21 | 1,517 | 41.90% |
| XOM220819C00110000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.31 | 0.29 | 0.32 | +0.03 | +10.71% | 192 | 6,128 | 38.82% |
| XOM220916C00110000 | 2022-07-01 2:30PM EDT | 2022-09-16 | 0.63 | 0.66 | 0.72 | +0.03 | +5.00% | 22 | 4,166 | 37.40% |
| XOM221021C00110000 | 2022-07-01 2:13PM EDT | 2022-10-21 | 1.15 | 1.25 | 1.34 | -0.05 | -4.17% | 141 | 3,008 | 37.01% |
| XOM221118C00110000 | 2022-07-01 3:37PM EDT | 2022-11-18 | 1.69 | 1.70 | 1.80 | +0.09 | +5.63% | 33 | 1,983 | 36.45% |
| XOM221216C00110000 | 2022-07-01 3:35PM EDT | 2022-12-16 | 2.11 | 2.08 | 2.19 | +0.25 | +13.44% | 5 | 2,153 | 35.66% |
| XOM230120C00110000 | 2022-07-01 3:17PM EDT | 2023-01-20 | 2.65 | 2.65 | 2.75 | +0.20 | +8.16% | 194 | 7,490 | 35.34% |
| XOM230616C00110000 | 2022-07-01 3:35PM EDT | 2023-06-16 | 4.77 | 4.70 | 4.90 | +0.12 | +2.58% | 33 | 1,324 | 34.50% |
| XOM240119C00110000 | 2022-07-01 9:34AM EDT | 2024-01-19 | 6.80 | 6.95 | 7.35 | +0.41 | +6.42% | 12 | 3,692 | 33.26% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220708P00110000 | 2022-06-17 9:30AM EDT | 2022-07-08 | 18.87 | 22.30 | 22.70 | 0.00 | - | 2 | 0 | 75.00% |
| XOM220715P00110000 | 2022-06-21 1:01PM EDT | 2022-07-15 | 18.00 | 22.30 | 22.65 | 0.00 | - | 3 | 49 | 66.21% |
| XOM220722P00110000 | 2022-06-13 9:39AM EDT | 2022-07-22 | 13.90 | 22.30 | 22.70 | 0.00 | - | 2 | 82 | 56.45% |
| XOM220819P00110000 | 2022-06-29 3:41PM EDT | 2022-08-19 | 22.70 | 23.20 | 23.65 | 0.00 | - | 2 | 1,151 | 50.93% |
| XOM220916P00110000 | 2022-06-28 10:33AM EDT | 2022-09-16 | 19.90 | 23.45 | 23.95 | 0.00 | - | 2 | 187 | 46.29% |
| XOM221021P00110000 | 2022-06-30 2:27PM EDT | 2022-10-21 | 26.15 | 23.95 | 24.30 | 0.00 | - | 6 | 319 | 41.16% |
| XOM221118P00110000 | 2022-06-15 1:49PM EDT | 2022-11-18 | 19.37 | 24.60 | 25.30 | 0.00 | - | 15 | 246 | 43.19% |
| XOM221216P00110000 | 2022-06-23 12:16PM EDT | 2022-12-16 | 27.85 | 24.90 | 25.45 | 0.00 | - | 19 | 161 | 40.25% |
| XOM230120P00110000 | 2022-06-24 10:45AM EDT | 2023-01-20 | 26.50 | 25.45 | 25.80 | +0.87 | +3.39% | 2 | 218 | 38.31% |
| XOM230616P00110000 | 2022-06-27 10:49AM EDT | 2023-06-16 | 26.10 | 27.50 | 28.05 | 0.00 | - | 1 | 2,061 | 36.84% |
| XOM240119P00110000 | 2022-06-24 12:03PM EDT | 2024-01-19 | 29.12 | 29.55 | 30.25 | 0.00 | - | 1 | 299 | 34.39% |
© 2022 Yahoo. All rights reserved.
