XOM - Exxon Mobil Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230609C00070000 | 2023-06-05 1:20PM EDT | 70.00 | 36.05 | 38.35 | 38.75 | 0.00 | - | 1 | 2 | 225.00% |
| XOM230609C00075000 | 2023-06-02 11:02AM EDT | 75.00 | 30.85 | 33.35 | 33.80 | 0.00 | - | 10 | 14 | 212.50% |
| XOM230609C00080000 | 2023-06-02 2:46PM EDT | 80.00 | 25.98 | 28.35 | 28.85 | 0.00 | - | 1 | 1 | 189.84% |
| XOM230609C00085000 | 2023-06-01 10:24AM EDT | 85.00 | 17.05 | 23.35 | 23.80 | 0.00 | - | 1 | 3 | 146.88% |
| XOM230609C00090000 | 2023-05-19 9:55AM EDT | 90.00 | 17.25 | 18.40 | 18.80 | 0.00 | - | 2 | 2 | 124.22% |
| XOM230609C00093000 | 2023-05-26 12:53PM EDT | 93.00 | 12.55 | 15.45 | 15.80 | 0.00 | - | 1 | 1 | 110.94% |
| XOM230609C00094000 | 2023-06-01 9:32AM EDT | 94.00 | 8.00 | 14.45 | 14.80 | 0.00 | - | - | 1 | 104.30% |
| XOM230609C00095000 | 2023-06-07 3:37PM EDT | 95.00 | 13.45 | 13.35 | 13.80 | +3.93 | +41.28% | 6 | 14 | 86.72% |
| XOM230609C00096000 | 2023-05-30 1:08PM EDT | 96.00 | 12.85 | 12.40 | 12.80 | +4.80 | +59.63% | 1 | 13 | 86.72% |
| XOM230609C00097000 | 2023-05-31 3:50PM EDT | 97.00 | 5.90 | 11.45 | 11.75 | 0.00 | - | 1 | 2 | 80.47% |
| XOM230609C00098000 | 2023-06-02 11:26AM EDT | 98.00 | 10.25 | 10.50 | 10.70 | +2.50 | +32.26% | 1 | 59 | 74.22% |
| XOM230609C00099000 | 2023-06-02 3:51PM EDT | 99.00 | 9.22 | 9.50 | 9.70 | +2.38 | +34.80% | 10 | 313 | 67.97% |
| XOM230609C00100000 | 2023-06-07 11:01AM EDT | 100.00 | 8.87 | 8.50 | 8.70 | +2.69 | +43.53% | 12 | 103 | 61.72% |
| XOM230609C00101000 | 2023-06-07 9:41AM EDT | 101.00 | 6.40 | 7.50 | 7.70 | +1.60 | +33.33% | 3 | 98 | 55.47% |
| XOM230609C00102000 | 2023-06-07 3:19PM EDT | 102.00 | 6.57 | 6.50 | 6.70 | +2.17 | +49.32% | 84 | 657 | 59.77% |
| XOM230609C00103000 | 2023-06-07 1:09PM EDT | 103.00 | 5.85 | 5.50 | 5.75 | +2.48 | +73.59% | 113 | 1,192 | 56.25% |
| XOM230609C00104000 | 2023-06-07 3:55PM EDT | 104.00 | 4.40 | 4.50 | 4.80 | +1.96 | +80.33% | 98 | 1,019 | 51.56% |
| XOM230609C00105000 | 2023-06-07 3:47PM EDT | 105.00 | 3.48 | 3.55 | 3.75 | +1.78 | +104.71% | 507 | 1,918 | 40.63% |
| XOM230609C00106000 | 2023-06-07 3:54PM EDT | 106.00 | 2.40 | 2.63 | 2.83 | +1.31 | +120.18% | 1,053 | 2,684 | 36.23% |
| XOM230609C00107000 | 2023-06-07 3:52PM EDT | 107.00 | 1.75 | 1.77 | 1.93 | +1.11 | +173.44% | 2,703 | 4,920 | 30.86% |
| XOM230609C00108000 | 2023-06-07 3:59PM EDT | 108.00 | 1.09 | 1.09 | 1.13 | +0.78 | +251.61% | 4,777 | 5,777 | 26.22% |
| XOM230609C00109000 | 2023-06-07 3:59PM EDT | 109.00 | 0.62 | 0.57 | 0.62 | +0.47 | +313.33% | 4,918 | 2,202 | 25.98% |
| XOM230609C00110000 | 2023-06-07 3:59PM EDT | 110.00 | 0.29 | 0.28 | 0.29 | +0.21 | +262.50% | 4,256 | 3,824 | 25.59% |
| XOM230609C00111000 | 2023-06-07 3:59PM EDT | 111.00 | 0.14 | 0.13 | 0.15 | +0.10 | +250.00% | 732 | 1,129 | 27.44% |
| XOM230609C00112000 | 2023-06-07 3:58PM EDT | 112.00 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 332 | 1,087 | 29.49% |
| XOM230609C00113000 | 2023-06-07 3:59PM EDT | 113.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 335 | 621 | 32.42% |
| XOM230609C00114000 | 2023-06-07 3:18PM EDT | 114.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 76 | 662 | 34.77% |
| XOM230609C00115000 | 2023-06-07 3:34PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 172 | 710 | 37.50% |
| XOM230609C00116000 | 2023-06-07 3:34PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 289 | 42.19% |
| XOM230609C00117000 | 2023-06-05 2:28PM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 358 | 2,358 | 42.19% |
| XOM230609C00118000 | 2023-06-05 9:38AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 598 | 46.88% |
| XOM230609C00119000 | 2023-06-05 10:11AM EDT | 119.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 356 | 581 | 50.78% |
| XOM230609C00120000 | 2023-06-05 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 387 | 54.69% |
| XOM230609C00121000 | 2023-06-05 9:33AM EDT | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 602 | 54.69% |
| XOM230609C00122000 | 2023-06-02 2:54PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 207 | 62.50% |
| XOM230609C00123000 | 2023-05-30 12:09PM EDT | 123.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 51 | 67.19% |
| XOM230609C00124000 | 2023-06-02 3:30PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 70.31% |
| XOM230609C00125000 | 2023-06-07 11:03AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 81 | 73.44% |
| XOM230609C00126000 | 2023-06-07 9:58AM EDT | 126.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 51 | 71.88% |
| XOM230609C00127000 | 2023-05-12 1:32PM EDT | 127.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 85.16% |
| XOM230609C00129000 | 2023-05-02 2:14PM EDT | 129.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 106.25% |
| XOM230609C00130000 | 2023-06-07 3:24PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 1 | 278 | 96.09% |
| XOM230609C00135000 | 2023-05-02 10:49AM EDT | 135.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 114.06% |
| XOM230609C00140000 | 2023-05-02 9:42AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230609P00060000 | 2023-05-22 11:41AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 262.50% |
| XOM230609P00065000 | 2023-05-30 10:39AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 225.00% |
| XOM230609P00070000 | 2023-05-30 2:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 196.88% |
| XOM230609P00075000 | 2023-06-02 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 168.75% |
| XOM230609P00080000 | 2023-06-05 9:38AM EDT | 80.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 313 | 173.44% |
| XOM230609P00085000 | 2023-06-02 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 128.13% |
| XOM230609P00087000 | 2023-06-01 10:28AM EDT | 87.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 16 | 117.19% |
| XOM230609P00088000 | 2023-06-05 9:40AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 47 | 112.50% |
| XOM230609P00089000 | 2023-06-02 2:07PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 30 | 106.25% |
| XOM230609P00090000 | 2023-06-07 10:08AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 286 | 90.63% |
| XOM230609P00091000 | 2023-06-06 9:32AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 84.38% |
| XOM230609P00092000 | 2023-06-05 9:33AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 46 | 81.25% |
| XOM230609P00093000 | 2023-06-06 1:16PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 142 | 208 | 81.25% |
| XOM230609P00094000 | 2023-06-07 10:28AM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 151 | 76.56% |
| XOM230609P00095000 | 2023-06-07 3:44PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 1,681 | 65.63% |
| XOM230609P00096000 | 2023-06-07 1:11PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 242 | 389 | 65.63% |
| XOM230609P00097000 | 2023-06-07 2:50PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 426 | 599 | 64.06% |
| XOM230609P00098000 | 2023-06-07 3:44PM EDT | 98.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 122 | 1,783 | 61.72% |
| XOM230609P00099000 | 2023-06-07 3:04PM EDT | 99.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 327 | 57.81% |
| XOM230609P00100000 | 2023-06-07 3:53PM EDT | 100.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 545 | 1,844 | 53.91% |
| XOM230609P00101000 | 2023-06-07 3:47PM EDT | 101.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 141 | 1,428 | 50.39% |
| XOM230609P00102000 | 2023-06-07 3:58PM EDT | 102.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 326 | 2,149 | 44.53% |
| XOM230609P00103000 | 2023-06-07 3:55PM EDT | 103.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 1,366 | 1,280 | 38.67% |
| XOM230609P00104000 | 2023-06-07 3:20PM EDT | 104.00 | 0.06 | 0.05 | 0.06 | -0.21 | -77.78% | 2,248 | 1,824 | 35.35% |
| XOM230609P00105000 | 2023-06-07 3:59PM EDT | 105.00 | 0.07 | 0.06 | 0.09 | -0.40 | -85.11% | 1,013 | 3,088 | 31.64% |
| XOM230609P00106000 | 2023-06-07 3:58PM EDT | 106.00 | 0.13 | 0.12 | 0.14 | -0.73 | -84.88% | 842 | 807 | 27.93% |
| XOM230609P00107000 | 2023-06-07 3:59PM EDT | 107.00 | 0.25 | 0.25 | 0.26 | -1.17 | -82.39% | 799 | 947 | 25.29% |
| XOM230609P00108000 | 2023-06-07 3:59PM EDT | 108.00 | 0.54 | 0.51 | 0.54 | -1.52 | -73.79% | 2,589 | 1,020 | 24.27% |
| XOM230609P00109000 | 2023-06-07 3:42PM EDT | 109.00 | 1.10 | 0.99 | 1.04 | -1.90 | -63.33% | 441 | 396 | 24.37% |
| XOM230609P00110000 | 2023-06-07 2:30PM EDT | 110.00 | 1.59 | 1.65 | 1.76 | -2.21 | -58.16% | 457 | 781 | 25.59% |
| XOM230609P00111000 | 2023-06-07 3:37PM EDT | 111.00 | 2.64 | 2.41 | 2.66 | -2.47 | -48.34% | 44 | 159 | 29.59% |
| XOM230609P00112000 | 2023-06-07 1:22PM EDT | 112.00 | 3.55 | 3.30 | 3.65 | -2.55 | -41.80% | 254 | 20 | 36.52% |
| XOM230609P00113000 | 2023-06-07 3:54PM EDT | 113.00 | 4.70 | 4.25 | 4.65 | -1.10 | -18.97% | 100 | 24 | 43.56% |
| XOM230609P00114000 | 2023-06-02 2:22PM EDT | 114.00 | 8.30 | 5.25 | 5.65 | 0.00 | - | 11 | 2 | 50.29% |
| XOM230609P00115000 | 2023-05-31 2:39PM EDT | 115.00 | 12.80 | 6.25 | 6.75 | 0.00 | - | 98 | 0 | 63.77% |
| XOM230609P00116000 | 2023-06-05 10:42AM EDT | 116.00 | 10.30 | 7.30 | 7.60 | 0.00 | - | 1 | 0 | 58.40% |
| XOM230609P00117000 | 2023-05-30 11:01AM EDT | 117.00 | 13.70 | 8.25 | 8.70 | 0.00 | - | 20 | 0 | 73.24% |
| XOM230609P00118000 | 2023-06-01 9:53AM EDT | 118.00 | 16.65 | 9.30 | 9.65 | 0.00 | - | 1 | 0 | 74.80% |
| XOM230609P00119000 | 2023-05-16 10:29AM EDT | 119.00 | 15.87 | 10.25 | 10.60 | 0.00 | - | 1 | 0 | 75.39% |
| XOM230609P00120000 | 2023-06-05 10:41AM EDT | 120.00 | 14.25 | 11.25 | 11.65 | 0.00 | - | 3 | 0 | 86.33% |
| XOM230609P00121000 | 2023-06-05 10:41AM EDT | 121.00 | 15.25 | 12.25 | 12.60 | 0.00 | - | 3 | 0 | 85.94% |
| XOM230609P00126000 | 2023-05-24 1:45PM EDT | 126.00 | 18.55 | 17.30 | 17.60 | 0.00 | - | - | 0 | 110.74% |
| XOM230609P00128000 | 2023-06-05 10:41AM EDT | 128.00 | 22.25 | 19.25 | 19.65 | 0.00 | - | 3 | 0 | 127.34% |
© 2023 Yahoo. All rights reserved.