Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:87.50
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220715C00087500 | 2022-06-24 3:37PM EDT | 2022-07-15 | 3.45 | 3.15 | 3.25 | +0.75 | +27.78% | 308 | 5,795 | 44.65% |
| XOM220819C00087500 | 2022-06-24 3:55PM EDT | 2022-08-19 | 5.16 | 5.15 | 5.30 | +0.56 | +12.17% | 225 | 2,264 | 41.86% |
| XOM220916C00087500 | 2022-06-24 3:10PM EDT | 2022-09-16 | 6.40 | 6.10 | 6.25 | +0.85 | +15.32% | 10 | 1,681 | 39.75% |
| XOM221021C00087500 | 2022-06-24 3:54PM EDT | 2022-10-21 | 7.35 | 7.30 | 7.50 | +0.55 | +8.09% | 146 | 3,315 | 39.66% |
| XOM221118C00087500 | 2022-06-24 3:16PM EDT | 2022-11-18 | 8.30 | 7.95 | 8.20 | +0.75 | +9.93% | 23 | 458 | 38.84% |
| XOM221216C00087500 | 2022-06-24 10:44AM EDT | 2022-12-16 | 8.92 | 8.45 | 8.70 | +8.92 | - | 1 | 23 | 37.66% |
| XOM230120C00087500 | 2022-06-24 3:51PM EDT | 2023-01-20 | 9.40 | 9.00 | 9.40 | +1.36 | +16.92% | 41 | 2,789 | 37.04% |
| XOM230616C00087500 | 2022-06-24 11:46AM EDT | 2023-06-16 | 12.25 | 11.25 | 11.75 | +2.35 | +23.74% | 2 | 291 | 35.29% |
| XOM240119C00087500 | 2022-06-24 2:57PM EDT | 2024-01-19 | 13.65 | 13.25 | 13.85 | +0.95 | +7.48% | 5 | 3,397 | 32.70% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220715P00087500 | 2022-06-24 3:55PM EDT | 2022-07-15 | 3.82 | 3.65 | 3.80 | -1.28 | -25.10% | 235 | 8,975 | 44.02% |
| XOM220819P00087500 | 2022-06-24 3:55PM EDT | 2022-08-19 | 6.40 | 6.15 | 6.30 | -0.90 | -12.33% | 238 | 1,916 | 44.87% |
| XOM220916P00087500 | 2022-06-24 3:54PM EDT | 2022-09-16 | 7.25 | 7.15 | 7.30 | -0.85 | -10.49% | 1,136 | 1,246 | 42.51% |
| XOM221021P00087500 | 2022-06-24 3:33PM EDT | 2022-10-21 | 8.00 | 8.10 | 8.35 | -1.21 | -13.14% | 160 | 708 | 40.96% |
| XOM221118P00087500 | 2022-06-24 11:58AM EDT | 2022-11-18 | 8.77 | 9.10 | 9.45 | -1.53 | -14.85% | 15 | 3,178 | 41.85% |
| XOM221216P00087500 | 2022-06-24 10:44AM EDT | 2022-12-16 | 9.53 | 9.75 | 9.95 | +9.53 | - | 2 | 9 | 40.42% |
| XOM230120P00087500 | 2022-06-24 12:40PM EDT | 2023-01-20 | 10.15 | 10.15 | 10.45 | -1.30 | -11.35% | 45 | 1,260 | 38.79% |
| XOM230616P00087500 | 2022-06-22 3:00PM EDT | 2023-06-16 | 12.25 | 12.70 | 13.05 | 0.00 | - | 4 | 459 | 37.38% |
| XOM240119P00087500 | 2022-06-24 2:31PM EDT | 2024-01-19 | 14.76 | 14.85 | 15.35 | +0.26 | +1.79% | 1 | 650 | 34.85% |
© 2022 Yahoo. All rights reserved.
