XOM - Exxon Mobil Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230602C00060000 | 2023-05-08 11:16AM EDT | 60.00 | 50.25 | 43.20 | 43.35 | 0.00 | - | - | 0 | 310.94% |
| XOM230602C00080000 | 2023-05-26 1:57PM EDT | 80.00 | 25.02 | 23.15 | 23.30 | 0.00 | - | 1 | 1 | 118.75% |
| XOM230602C00093000 | 2023-05-24 10:48AM EDT | 93.00 | 15.25 | 10.15 | 10.30 | 0.00 | - | - | 1 | 53.13% |
| XOM230602C00094000 | 2023-05-31 12:03PM EDT | 94.00 | 8.47 | 9.25 | 9.40 | 0.00 | - | 6 | 27 | 75.20% |
| XOM230602C00095000 | 2023-05-31 12:14PM EDT | 95.00 | 7.55 | 8.20 | 8.35 | 0.00 | - | 4 | 4 | 60.55% |
| XOM230602C00096000 | 2023-05-31 3:50PM EDT | 96.00 | 6.35 | 7.20 | 7.35 | 0.00 | - | 1 | 1 | 53.91% |
| XOM230602C00097000 | 2023-06-01 11:22AM EDT | 97.00 | 6.20 | 6.25 | 6.40 | -2.85 | -31.49% | 1 | 2 | 54.30% |
| XOM230602C00098000 | 2023-05-31 10:20AM EDT | 98.00 | 4.85 | 5.20 | 5.35 | 0.00 | - | 10 | 74 | 49.41% |
| XOM230602C00099000 | 2023-06-01 11:22AM EDT | 99.00 | 4.20 | 4.25 | 4.40 | +0.55 | +15.07% | 106 | 89 | 45.80% |
| XOM230602C00100000 | 2023-06-01 10:55AM EDT | 100.00 | 3.00 | 3.15 | 3.25 | +0.43 | +16.73% | 19 | 415 | 24.61% |
| XOM230602C00101000 | 2023-06-01 11:22AM EDT | 101.00 | 2.35 | 2.40 | 2.50 | +0.56 | +31.28% | 181 | 84 | 34.18% |
| XOM230602C00102000 | 2023-06-01 11:22AM EDT | 102.00 | 1.58 | 1.54 | 1.61 | +0.41 | +35.04% | 1,105 | 359 | 28.61% |
| XOM230602C00103000 | 2023-06-01 11:23AM EDT | 103.00 | 0.94 | 0.87 | 0.92 | +0.29 | +44.62% | 1,192 | 990 | 26.47% |
| XOM230602C00104000 | 2023-06-01 11:23AM EDT | 104.00 | 0.46 | 0.42 | 0.45 | +0.08 | +21.05% | 1,340 | 2,610 | 25.44% |
| XOM230602C00105000 | 2023-06-01 11:23AM EDT | 105.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 1,570 | 2,763 | 24.71% |
| XOM230602C00106000 | 2023-06-01 11:21AM EDT | 106.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 249 | 2,183 | 25.39% |
| XOM230602C00107000 | 2023-06-01 11:15AM EDT | 107.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 280 | 2,610 | 26.95% |
| XOM230602C00108000 | 2023-06-01 10:35AM EDT | 108.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 469 | 2,264 | 30.47% |
| XOM230602C00109000 | 2023-06-01 11:02AM EDT | 109.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 131 | 1,198 | 35.55% |
| XOM230602C00110000 | 2023-06-01 11:17AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 75 | 3,395 | 40.63% |
| XOM230602C00111000 | 2023-06-01 9:57AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 801 | 41.41% |
| XOM230602C00112000 | 2023-06-01 10:43AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 490 | 46.09% |
| XOM230602C00113000 | 2023-06-01 9:44AM EDT | 113.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 503 | 50.00% |
| XOM230602C00114000 | 2023-05-31 3:08PM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 593 | 54.69% |
| XOM230602C00115000 | 2023-05-31 2:46PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,034 | 59.38% |
| XOM230602C00116000 | 2023-05-31 10:30AM EDT | 116.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 920 | 62.50% |
| XOM230602C00117000 | 2023-06-01 11:15AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 759 | 62.50% |
| XOM230602C00118000 | 2023-05-31 1:33PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 476 | 65.63% |
| XOM230602C00119000 | 2023-05-30 1:49PM EDT | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 759 | 75.00% |
| XOM230602C00120000 | 2023-06-01 11:07AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,889 | 78.13% |
| XOM230602C00121000 | 2023-05-31 10:30AM EDT | 121.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 196 | 82.81% |
| XOM230602C00122000 | 2023-05-24 3:56PM EDT | 122.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 81 | 85.94% |
| XOM230602C00123000 | 2023-05-19 1:43PM EDT | 123.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 78 | 90.63% |
| XOM230602C00124000 | 2023-05-17 2:24PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 93.75% |
| XOM230602C00125000 | 2023-05-25 12:40PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 285 | 96.88% |
| XOM230602C00126000 | 2023-05-17 9:47AM EDT | 126.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 110 | 120.31% |
| XOM230602C00127000 | 2023-05-23 10:25AM EDT | 127.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,193 | 1,224 | 104.69% |
| XOM230602C00128000 | 2023-05-30 3:49PM EDT | 128.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 66 | 128.91% |
| XOM230602C00129000 | 2023-05-31 3:13PM EDT | 129.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 56 | 132.81% |
| XOM230602C00130000 | 2023-05-11 9:46AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 66 | 106.25% |
| XOM230602C00135000 | 2023-05-01 10:36AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 125.00% |
| XOM230602C00140000 | 2023-04-28 9:31AM EDT | 140.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 14 | 14 | 167.97% |
| XOM230602C00145000 | 2023-05-03 10:03AM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 150.00% |
| XOM230602C00150000 | 2023-04-20 10:47AM EDT | 150.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 175.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230602P00075000 | 2023-05-25 12:52PM EDT | 75.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 14 | 187.50% |
| XOM230602P00080000 | 2023-05-17 9:49AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 619 | 134.38% |
| XOM230602P00085000 | 2023-05-31 2:33PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 93.75% |
| XOM230602P00090000 | 2023-06-01 10:56AM EDT | 90.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 7 | 497 | 73.44% |
| XOM230602P00091000 | 2023-05-30 10:45AM EDT | 91.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 29 | 25 | 68.75% |
| XOM230602P00092000 | 2023-05-30 3:46PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 49 | 65.63% |
| XOM230602P00093000 | 2023-05-31 12:42PM EDT | 93.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 54 | 57.81% |
| XOM230602P00094000 | 2023-06-01 9:50AM EDT | 94.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 102 | 52.34% |
| XOM230602P00095000 | 2023-06-01 10:57AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 31 | 1,272 | 50.00% |
| XOM230602P00096000 | 2023-05-31 3:37PM EDT | 96.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 51 | 167 | 46.09% |
| XOM230602P00097000 | 2023-06-01 10:42AM EDT | 97.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 68 | 621 | 42.97% |
| XOM230602P00098000 | 2023-06-01 11:12AM EDT | 98.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 227 | 978 | 38.67% |
| XOM230602P00099000 | 2023-06-01 10:59AM EDT | 99.00 | 0.06 | 0.04 | 0.06 | -0.15 | -71.43% | 120 | 602 | 35.16% |
| XOM230602P00100000 | 2023-06-01 11:18AM EDT | 100.00 | 0.09 | 0.07 | 0.09 | -0.24 | -72.73% | 1,034 | 1,826 | 31.06% |
| XOM230602P00101000 | 2023-06-01 11:21AM EDT | 101.00 | 0.16 | 0.16 | 0.20 | -0.38 | -70.37% | 821 | 655 | 30.18% |
| XOM230602P00102000 | 2023-06-01 11:22AM EDT | 102.00 | 0.34 | 0.31 | 0.34 | -0.56 | -62.22% | 1,001 | 1,141 | 26.66% |
| XOM230602P00103000 | 2023-06-01 11:21AM EDT | 103.00 | 0.75 | 0.63 | 0.70 | -0.59 | -44.03% | 281 | 793 | 26.47% |
| XOM230602P00104000 | 2023-06-01 11:22AM EDT | 104.00 | 1.24 | 1.16 | 1.21 | -0.89 | -41.78% | 115 | 593 | 24.71% |
| XOM230602P00105000 | 2023-06-01 11:22AM EDT | 105.00 | 1.92 | 1.90 | 1.98 | -0.98 | -33.79% | 58 | 684 | 25.78% |
| XOM230602P00106000 | 2023-06-01 11:22AM EDT | 106.00 | 2.82 | 2.70 | 2.85 | -0.88 | -23.78% | 47 | 550 | 25.39% |
| XOM230602P00107000 | 2023-06-01 11:22AM EDT | 107.00 | 3.85 | 3.70 | 3.85 | -1.45 | -27.36% | 19 | 606 | 32.03% |
| XOM230602P00108000 | 2023-06-01 10:35AM EDT | 108.00 | 5.67 | 4.90 | 5.05 | -0.26 | -4.38% | 11 | 442 | 53.91% |
| XOM230602P00109000 | 2023-06-01 10:23AM EDT | 109.00 | 7.13 | 5.70 | 5.85 | +0.54 | +8.19% | 25 | 205 | 44.34% |
| XOM230602P00110000 | 2023-06-01 10:47AM EDT | 110.00 | 7.32 | 6.70 | 6.95 | -0.48 | -6.15% | 26 | 9 | 60.74% |
| XOM230602P00111000 | 2023-05-30 2:47PM EDT | 111.00 | 7.44 | 7.70 | 8.00 | 0.00 | - | 6 | 17 | 55.86% |
| XOM230602P00112000 | 2023-05-31 2:47PM EDT | 112.00 | 9.85 | 8.70 | 8.85 | 0.00 | - | 140 | 41 | 61.33% |
| XOM230602P00113000 | 2023-05-31 12:01PM EDT | 113.00 | 10.57 | 9.65 | 9.85 | 0.00 | - | 1 | 4 | 66.80% |
| XOM230602P00114000 | 2023-05-24 10:02AM EDT | 114.00 | 11.45 | 10.70 | 10.95 | +4.55 | +65.94% | 1 | 0 | 66.80% |
| XOM230602P00115000 | 2023-05-24 11:19AM EDT | 115.00 | 7.25 | 11.55 | 11.75 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230602P00116000 | 2023-05-17 3:45PM EDT | 116.00 | 11.26 | 12.80 | 13.00 | 0.00 | - | 2 | 1 | 90.43% |
| XOM230602P00117000 | 2023-05-24 9:32AM EDT | 117.00 | 9.20 | 13.75 | 14.15 | 0.00 | - | 1 | 0 | 102.34% |
| XOM230602P00118000 | 2023-05-31 11:56AM EDT | 118.00 | 15.40 | 14.80 | 14.95 | 0.00 | - | 1 | 0 | 96.88% |
| XOM230602P00119000 | 2023-05-24 3:15PM EDT | 119.00 | 11.65 | 15.70 | 15.85 | 0.00 | - | 2 | 2 | 96.88% |
| XOM230602P00120000 | 2023-05-26 1:37PM EDT | 120.00 | 14.95 | 16.80 | 17.00 | 0.00 | - | 1 | 0 | 110.94% |
| XOM230602P00121000 | 2023-05-01 10:36AM EDT | 121.00 | 6.80 | 18.20 | 18.45 | 0.00 | - | 5 | 0 | 159.57% |
| XOM230602P00122000 | 2023-05-02 2:20PM EDT | 122.00 | 12.55 | 18.70 | 19.05 | 0.00 | - | 1 | 0 | 116.02% |
| XOM230602P00123000 | 2023-04-20 9:50AM EDT | 123.00 | 9.95 | 16.50 | 16.95 | 0.00 | - | - | 0 | 0.00% |
| XOM230602P00124000 | 2023-05-24 10:32AM EDT | 124.00 | 16.40 | 20.80 | 21.05 | 0.00 | - | 2 | 0 | 134.77% |
| XOM230602P00125000 | 2023-05-03 10:34AM EDT | 125.00 | 17.13 | 21.50 | 21.85 | 0.00 | - | 1 | 0 | 124.22% |
| XOM230602P00126000 | 2023-05-12 12:14PM EDT | 126.00 | 21.10 | 22.65 | 22.80 | 0.00 | - | - | 0 | 109.38% |
| XOM230602P00127000 | 2023-05-18 9:39AM EDT | 127.00 | 22.10 | 23.60 | 24.10 | 0.00 | - | 1 | 0 | 132.81% |
| XOM230602P00129000 | 2023-05-15 9:57AM EDT | 129.00 | 23.65 | 25.80 | 26.10 | 0.00 | - | - | 0 | 162.11% |
| XOM230602P00135000 | 2023-04-18 10:30AM EDT | 135.00 | 20.50 | 29.00 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| XOM230602P00155000 | 2023-05-18 1:28PM EDT | 155.00 | 49.90 | 51.75 | 52.05 | 0.00 | - | 1 | 0 | 251.56% |
© 2023 Yahoo. All rights reserved.