Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:60.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220715C00060000 | 2022-06-24 3:31PM EDT | 2022-07-15 | 27.55 | 26.75 | 27.15 | +1.95 | +7.62% | 35 | 162 | 71.88% |
| XOM220722C00060000 | 2022-06-21 9:36AM EDT | 2022-07-22 | 29.40 | 26.65 | 27.45 | 0.00 | - | 1 | 1 | 72.66% |
| XOM220729C00060000 | 2022-06-21 10:45AM EDT | 2022-07-29 | 31.80 | 26.75 | 27.55 | +31.80 | - | - | 2 | 70.61% |
| XOM220819C00060000 | 2022-06-23 2:23PM EDT | 2022-08-19 | 25.24 | 27.05 | 27.75 | 0.00 | - | 2 | 23 | 63.62% |
| XOM220916C00060000 | 2022-06-21 11:47AM EDT | 2022-09-16 | 31.42 | 27.10 | 27.95 | 0.00 | - | 131 | 142 | 54.35% |
| XOM221021C00060000 | 2022-06-24 1:35PM EDT | 2022-10-21 | 27.94 | 27.50 | 28.00 | -0.16 | -0.57% | 5 | 91 | 52.66% |
| XOM221118C00060000 | 2022-06-24 12:12PM EDT | 2022-11-18 | 28.65 | 27.55 | 28.35 | -1.00 | -3.37% | 10 | 41 | 51.27% |
| XOM221216C00060000 | 2022-06-23 11:42AM EDT | 2022-12-16 | 26.25 | 27.40 | 28.75 | +26.25 | - | - | 2 | 50.70% |
| XOM230120C00060000 | 2022-06-24 10:00AM EDT | 2023-01-20 | 27.55 | 27.80 | 29.10 | +1.75 | +6.78% | 1 | 8,366 | 49.01% |
| XOM230616C00060000 | 2022-06-23 3:37PM EDT | 2023-06-16 | 27.60 | 28.70 | 29.15 | 0.00 | - | 15 | 29 | 37.81% |
| XOM240119C00060000 | 2022-06-24 3:02PM EDT | 2024-01-19 | 29.80 | 29.30 | 29.85 | +2.30 | +8.36% | 6 | 3,208 | 32.86% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220701P00060000 | 2022-06-24 2:44PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 103 | 109.38% |
| XOM220708P00060000 | 2022-06-24 3:30PM EDT | 2022-07-08 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 8 | 31 | 81.25% |
| XOM220715P00060000 | 2022-06-24 2:50PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 891 | 5,069 | 68.75% |
| XOM220722P00060000 | 2022-06-23 3:50PM EDT | 2022-07-22 | 0.15 | 0.10 | 0.19 | +0.15 | - | - | 74 | 72.27% |
| XOM220729P00060000 | 2022-06-23 2:25PM EDT | 2022-07-29 | 0.31 | 0.15 | 0.26 | 0.00 | - | 156 | 218 | 68.07% |
| XOM220819P00060000 | 2022-06-24 12:50PM EDT | 2022-08-19 | 0.39 | 0.38 | 0.44 | -0.11 | -22.00% | 17 | 2,202 | 60.94% |
| XOM220916P00060000 | 2022-06-24 11:04AM EDT | 2022-09-16 | 0.63 | 0.63 | 0.69 | -0.27 | -30.00% | 20 | 477 | 55.10% |
| XOM221021P00060000 | 2022-06-24 3:55PM EDT | 2022-10-21 | 1.03 | 0.96 | 1.03 | -0.15 | -12.71% | 18 | 2,908 | 51.25% |
| XOM221118P00060000 | 2022-06-24 3:45PM EDT | 2022-11-18 | 1.35 | 1.35 | 1.40 | -0.27 | -16.67% | 36 | 2,731 | 50.49% |
| XOM221216P00060000 | 2022-06-24 2:49PM EDT | 2022-12-16 | 1.56 | 1.55 | 1.64 | -0.24 | -13.33% | 9 | 291 | 48.79% |
| XOM230120P00060000 | 2022-06-24 2:56PM EDT | 2023-01-20 | 1.77 | 1.73 | 1.87 | -0.23 | -11.50% | 8 | 14,616 | 46.42% |
| XOM230616P00060000 | 2022-06-21 12:52PM EDT | 2023-06-16 | 2.37 | 3.10 | 3.25 | 0.00 | - | 238 | 507 | 43.36% |
| XOM240119P00060000 | 2022-06-23 3:34PM EDT | 2024-01-19 | 4.70 | 4.35 | 4.60 | 0.00 | - | 30 | 5,260 | 39.48% |
© 2022 Yahoo. All rights reserved.
