Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:82.50
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220715C00082500 | 2022-06-24 1:35PM EDT | 2022-07-15 | 6.43 | 6.15 | 6.35 | +1.03 | +19.07% | 5 | 3,760 | 48.63% |
| XOM220819C00082500 | 2022-06-24 3:14PM EDT | 2022-08-19 | 8.30 | 8.00 | 8.20 | +1.10 | +15.28% | 47 | 979 | 44.17% |
| XOM220916C00082500 | 2022-06-24 3:10PM EDT | 2022-09-16 | 9.12 | 8.85 | 9.10 | +1.08 | +13.43% | 20 | 1,572 | 41.72% |
| XOM221021C00082500 | 2022-06-24 11:22AM EDT | 2022-10-21 | 10.93 | 9.95 | 10.20 | +2.08 | +23.50% | 14 | 1,751 | 40.88% |
| XOM221118C00082500 | 2022-06-23 3:58PM EDT | 2022-11-18 | 9.74 | 10.60 | 10.85 | 0.00 | - | 73 | 325 | 39.87% |
| XOM221216C00082500 | 2022-06-24 11:20AM EDT | 2022-12-16 | 12.10 | 11.05 | 11.35 | +12.10 | - | 8 | 48 | 38.71% |
| XOM230120C00082500 | 2022-06-24 3:45PM EDT | 2023-01-20 | 12.00 | 11.55 | 12.00 | -0.22 | -1.80% | 21 | 1,770 | 37.92% |
| XOM230616C00082500 | 2022-06-24 2:26PM EDT | 2023-06-16 | 14.15 | 13.60 | 14.05 | +1.70 | +13.65% | 1 | 357 | 35.34% |
| XOM240119C00082500 | 2022-06-24 10:21AM EDT | 2024-01-19 | 16.05 | 15.50 | 16.25 | -0.62 | -3.72% | 2 | 380 | 33.19% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220715P00082500 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.80 | 1.74 | 1.83 | -0.82 | -31.30% | 118 | 5,083 | 46.88% |
| XOM220819P00082500 | 2022-06-24 3:38PM EDT | 2022-08-19 | 3.87 | 3.95 | 4.10 | -1.08 | -21.82% | 156 | 1,961 | 46.61% |
| XOM220916P00082500 | 2022-06-24 3:51PM EDT | 2022-09-16 | 4.92 | 4.90 | 5.10 | -0.78 | -13.68% | 6 | 2,132 | 44.32% |
| XOM221021P00082500 | 2022-06-24 3:28PM EDT | 2022-10-21 | 5.75 | 5.85 | 6.05 | -1.05 | -15.44% | 62 | 6,049 | 42.25% |
| XOM221118P00082500 | 2022-06-24 12:38PM EDT | 2022-11-18 | 6.85 | 6.85 | 7.05 | -0.70 | -9.27% | 57 | 935 | 42.79% |
| XOM221216P00082500 | 2022-06-24 1:08PM EDT | 2022-12-16 | 7.27 | 7.35 | 7.55 | +7.27 | - | 5 | 10 | 41.38% |
| XOM230120P00082500 | 2022-06-24 12:34PM EDT | 2023-01-20 | 7.80 | 7.70 | 8.00 | -1.00 | -11.36% | 30 | 2,055 | 39.55% |
| XOM230616P00082500 | 2022-06-21 9:49AM EDT | 2023-06-16 | 8.90 | 10.30 | 10.55 | 0.00 | - | 2 | 1,255 | 38.14% |
| XOM240119P00082500 | 2022-06-23 1:34PM EDT | 2024-01-19 | 13.61 | 12.25 | 12.75 | 0.00 | - | 7 | 518 | 35.41% |
© 2022 Yahoo. All rights reserved.
