Bulletin
Investor Alert

New York Markets After Hours

Exxon Mobil Corp.

NYS: XOM

GO
/marketstate/country/us

After Hours

 --Real time quotes

Dec 9, 2022, 4:29 p.m.

XOM
/zigman2/quotes/204455864/composite

$

103.60

Change

+0.06 +0.06%

Volume

Volume 730,536

Real time quotes

/zigman2/quotes/204455864/composite

Today's close

$ 104.42

$ 103.54

Change

-0.88 -0.84%

Day low

Day high

$103.30

$105.95

Open

52 week low

52 week high

$57.96

$114.66

Open

OPTION CHAIN FOR EXXON MOBIL CORP.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 48.40 48.70 55.00 quote 0.02 0.00 0.00 0.00 0.01 6.00
quote 0.00 0.00 0.00 43.40 43.60 60.00 quote 0.04 0.00 0.00 0.00 0.01 25.00
quote 0.00 0.00 0.00 38.40 38.60 65.00 quote 0.09 0.00 0.00 0.00 0.01 100.00
quote 36.30 0.00 6.00 33.40 33.65 6.00 70.00 quote 0.05 0.00 0.00 0.00 0.01 11.00
quote 0.00 0.00 0.00 28.40 28.80 75.00 quote 0.06 0.00 0.00 0.00 0.01 28.00
quote 0.00 0.00 0.00 23.40 23.70 80.00 quote 0.07 0.00 0.00 0.00 0.01 172.00
quote 25.08 0.00 0.00 18.40 18.70 2.00 85.00 quote 0.01 0.00 1.00 0.00 0.01 40.00
quote 14.44 -1.38 1.00 13.40 13.75 33.00 90.00 quote 0.01 0.00 3.00 0.00 0.01 595.00
quote 8.65 -1.37 1.00 8.40 8.65 99.00 95.00 quote 0.03 0.02 7.00 0.00 0.01 1,319
quote 9.95 1.93 1.00 7.40 7.70 23.00 96.00 quote 0.01 0.00 1.00 0.00 0.01 348.00
quote 6.48 -2.47 3.00 6.40 6.65 24.00 97.00 quote 0.01 -0.01 1.00 0.00 0.01 886.00
quote 5.69 -2.26 1.00 5.40 5.65 54.00 98.00 quote 0.01 -0.02 127.00 0.00 0.02 498.00
quote 4.34 -0.51 22.00 4.40 4.60 36.00 99.00 quote 0.01 -0.01 11.00 0.00 0.01 736.00
quote 3.66 -2.84 28.00 3.40 3.60 56.00 100.00 quote 0.01 -0.03 85.00 0.00 0.01 8,323
quote 3.38 0.29 20.00 2.38 2.62 84.00 101.00 quote 0.01 -0.08 745.00 0.00 0.01 1,681
quote 1.66 -0.79 109.00 1.40 1.64 236.00 102.00 quote 0.01 -0.17 883.00 0.00 0.01 2,654
quote 0.47 -0.82 302.00 0.42 0.57 316.00 103.00 quote 0.01 -0.35 10,810 0.00 0.03 8,397
103.54 Current price as of 12/09/2022 04:03:34 PM
quote 0.02 -1.03 2,095 0.00 0.03 1,095 104.00 quote 0.53 -0.09 6,035 0.39 0.59 3,970
quote 0.01 -0.56 2,463 0.00 0.01 1,629 105.00 quote 1.56 0.38 2,783 1.36 1.58 4,741
quote 0.01 -0.24 2,426 0.00 0.01 1,597 106.00 quote 2.59 0.36 431.00 2.43 2.61 1,332
quote 0.01 -0.09 910.00 0.00 0.01 2,000 107.00 quote 3.50 0.85 168.00 3.40 3.60 2,780
quote 0.01 -0.05 315.00 0.00 0.01 886.00 108.00 quote 4.55 0.79 117.00 4.40 4.60 1,732
quote 0.01 -0.01 276.00 0.00 0.01 1,929 109.00 quote 5.30 0.65 204.00 5.40 5.60 1,729
quote 0.01 -0.01 173.00 0.00 0.01 2,947 110.00 quote 6.50 0.91 304.00 6.40 6.55 2,408
quote 0.01 0.00 84.00 0.00 0.01 1,780 111.00 quote 7.60 0.93 55.00 7.40 7.60 1,070
quote 0.01 0.00 76.00 0.00 0.01 1,901 112.00 quote 8.35 0.51 14.00 8.40 8.60 392.00
quote 0.01 0.00 65.00 0.00 0.01 1,697 113.00 quote 9.58 0.43 16.00 9.40 9.60 409.00
quote 0.01 0.00 43.00 0.00 0.01 1,243 114.00 quote 10.50 0.35 32.00 10.40 10.60 176.00
quote 0.01 -0.01 84.00 0.00 0.01 2,234 115.00 quote 11.12 2.69 5.00 11.40 11.60 160.00
quote 0.02 0.01 25.00 0.00 0.01 1,009 116.00 quote 12.69 3.25 1.00 12.35 12.65 42.00
quote 0.01 0.00 2.00 0.00 0.01 1,437 117.00 quote 13.62 2.42 1.00 13.35 13.65 6.00
quote 0.01 -0.02 22.00 0.00 0.01 708.00 118.00 quote 8.91 2.16 2.00 14.35 14.60 11.00
quote 0.02 0.00 1.00 0.00 0.01 330.00 119.00 quote 8.36 0.00 0.00 15.35 15.60 1.00
quote 0.01 0.00 2.00 0.00 0.01 1,090 120.00 quote 12.94 3.62 1.00 16.35 16.60 2.00
quote 0.01 -0.01 5.00 0.00 0.01 3,138 121.00 quote 9.65 0.00 0.00 17.35 17.60 4.00
quote 0.01 -0.01 3.00 0.00 0.01 301.00 122.00 quote 10.65 0.00 0.00 18.35 18.60
quote 0.01 0.00 21.00 0.00 0.01 132.00 123.00 quote 10.55 0.00 0.00 19.35 19.60 5.00
quote 0.01 0.00 2.00 0.00 0.01 53.00 124.00 quote 11.00 0.00 0.00 20.35 20.60 3.00
quote 0.01 -0.02 1.00 0.00 0.01 393.00 125.00 quote 18.90 4.50 5.00 21.35 21.60 5.00
quote 0.04 0.00 0.00 0.00 0.01 27.00 126.00 quote 14.50 0.00 0.00 22.35 22.60
quote 0.03 0.00 0.00 0.00 0.01 113.00 127.00 quote 15.50 0.00 0.00 23.35 23.65
quote 0.00 0.00 0.00 0.00 0.01 1.00 128.00 quote 0.00 0.00 0.00 24.35 24.60
quote 0.03 0.01 1.00 0.00 0.01 2.00 129.00 quote 0.00 0.00 0.00 25.30 25.60
quote 0.09 0.00 0.00 0.00 0.01 304.00 130.00 quote 19.65 0.00 0.00 26.30 26.60
quote 0.02 0.00 2.00 0.00 0.17 2.00 131.00 quote 20.70 0.00 3.00 27.25 27.60
quote 0.10 0.00 0.00 0.00 0.01 18.00 135.00 quote 23.80 0.00 5.00 31.30 31.60
quote 0.01 0.00 0.00 0.00 0.01 49.00 140.00 quote 34.32 4.72 1.00 36.25 36.60
quote 0.03 0.00 0.00 0.00 0.01 9.00 145.00 quote 0.00 0.00 0.00 41.25 41.60
quote 0.03 0.00 1.00 0.00 0.01 1.00 150.00 quote 0.00 0.00 0.00 46.30 46.60
quote 0.00 0.00 0.00 0.00 0.01 155.00 quote 0.00 0.00 0.00 51.30 51.60
quote 0.00 0.00 0.00 0.00 0.01 160.00 quote 56.90 8.35 36.00 56.20 56.60
quote 0.00 0.00 0.00 0.00 0.01 165.00 quote 0.00 0.00 0.00 61.25 61.70
quote 0.00 0.00 0.00 0.00 0.01 170.00 quote 66.90 7.25 36.00 66.25 66.60
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 71.75 0.00 0.00 60.90 61.25 5.00 42.50 quote 0.38 0.37 2.00 0.00 0.02 846.00
quote 66.20 0.00 0.00 58.40 58.65 1.00 45.00 quote 0.04 0.00 0.00 0.00 0.05 442.00
quote 49.06 0.00 0.00 55.90 56.25 5.00 47.50 quote 0.20 0.00 0.00 0.00 0.05 254.00
quote 61.36 0.00 0.00 53.40 53.75 3.00 50.00 quote 0.02 0.00 0.00 0.00 0.05 624.00
quote 59.10 0.00 0.00 48.30 48.65 4.00 55.00 quote 0.02 0.00 0.00 0.00 0.05 848.00
quote 54.40 0.00 0.00 43.35 43.65 15.00 60.00 quote 0.01 0.00 5.00 0.00 0.01 1,187
quote 49.25 0.00 0.00 38.35 38.95 28.00 65.00 quote 0.01 -0.01 1.00 0.00 0.04 8,093
quote 44.20 0.00 0.00 33.40 33.90 53.00 70.00 quote 0.01 0.00 10.00 0.00 0.05 6,568
quote 29.35 -10.00 5.00 28.45 28.70 34.00 75.00 quote 0.02 0.01 22.00 0.00 0.02 5,781
quote 36.45 0.00 0.00 25.95 26.50 151.00 77.50 quote 0.02 0.00 2.00 0.00 0.02 3,200
quote 24.60 -1.45 1.00 23.45 23.75 86.00 80.00 quote 0.02 -0.01 32.00 0.01 0.02 5,437
quote 20.95 -7.55 5.00 20.95 21.20 30.00 82.50 quote 0.02 -0.02 22.00 0.00 0.02 1,472
quote 27.08 0.00 0.00 18.50 18.70 107.00 85.00 quote 0.02 -0.01 362.00 0.01 0.03 5,014
quote 17.45 1.15 15.00 16.00 16.25 45.00 87.50 quote 0.04 -0.01 104.00 0.03 0.04 2,536
quote 13.52 -2.47 3.00 13.50 13.85 464.00 90.00 quote 0.05 -0.01 78.00 0.05 0.07 4,974
quote 0.00 0.00 0.00 12.55 12.75 91.00 quote 0.07 -0.02 120.00 0.06 0.08 33.00
quote 12.00 0.55 85.00 11.10 11.25 187.00 92.50 quote 0.10 -0.01 237.00 0.09 0.11 3,741
quote 0.00 0.00 0.00 9.60 9.85 94.00 quote 0.15 -0.04 336.00 0.13 0.16 31.00
quote 8.61 -3.39 168.00 8.70 8.85 186.00 95.00 quote 0.19 -0.03 675.00 0.18 0.21 6,437
quote 8.80 1.35 1.00 7.75 7.95 4.00 96.00 quote 0.27 -0.06 96.00 0.24 0.28 117.00
quote 6.34 -1.09 20.00 6.40 6.55 5,126 97.50 quote 0.42 -0.01 194.00 0.39 0.43 5,127
quote 5.62 -0.98 9.00 5.15 5.30 45.00 99.00 quote 0.62 -0.01 501.00 0.58 0.62 1,000
quote 4.36 -0.84 134.00 4.30 4.45 4,796 100.00 quote 0.83 0.05 2,007 0.78 0.84 14,958
quote 3.65 -0.70 82.00 3.60 3.70 84.00 101.00 quote 1.06 0.04 1,722 1.02 1.11 16,357
quote 2.89 -0.76 179.00 2.93 3.00 332.00 102.00 quote 1.38 0.03 1,480 1.33 1.41 7,556
quote 2.37 -0.68 266.00 2.31 2.38 630.00 103.00 quote 1.78 0.03 1,212 1.73 1.81 1,244
103.54 Current price as of 12/09/2022 04:03:34 PM
quote 1.80 -0.71 1,084 1.78 1.85 1,110 104.00 quote 2.27 0.25 1,276 2.18 2.28 1,955
quote 1.36 -0.57 2,789 1.34 1.39 27,489 105.00 quote 2.81 0.28 1,585 2.73 2.82 19,053
quote 0.98 -0.54 991.00 0.96 1.03 1,408 106.00 quote 3.47 0.07 288.00 3.35 3.50 2,448
quote 0.72 -0.46 1,103 0.69 0.75 2,283 107.00 quote 4.20 0.29 71.00 4.05 4.20 1,734
quote 0.49 -0.36 511.00 0.48 0.53 1,983 108.00 quote 4.95 0.53 40.00 4.85 5.00 1,565
quote 0.35 -0.26 563.00 0.33 0.37 948.00 109.00 quote 5.80 0.18 128.00 5.70 5.85 1,761
quote 0.24 -0.23 1,136 0.23 0.25 38,572 110.00 quote 6.70 0.67 110.00 6.55 6.75 23,368
quote 0.16 -0.11 373.00 0.16 0.18 1,552 111.00 quote 7.65 0.75 44.00 7.50 7.70 5,128
quote 0.12 -0.10 118.00 0.12 0.13 1,853 112.00 quote 8.40 0.44 32.00 8.45 8.65 663.00
quote 0.08 -0.09 106.00 0.08 0.10 2,295 113.00 quote 8.15 -0.07 2.00 9.40 9.65 3,391
quote 0.07 -0.05 127.00 0.05 0.07 1,733 114.00 quote 10.70 2.57 16.00 10.40 10.60 412.00
quote 0.05 -0.04 647.00 0.05 0.06 21,943 115.00 quote 11.17 1.22 18.00 11.40 11.60 11,786
quote 0.05 -0.01 13.00 0.04 0.05 2,691 116.00 quote 7.60 1.85 1.00 12.40 12.60 50.00
quote 0.03 -0.03 30.00 0.03 0.04 1,103 117.00 quote 12.55 -1.10 2.00 13.30 13.60 62.00
quote 0.04 -0.01 13.00 0.02 0.04 299.00 118.00 quote 11.60 4.55 10.00 14.35 14.65 8.00
quote 0.03 -0.02 30.00 0.02 0.03 471.00 119.00 quote 7.80 -0.10 1.00 15.40 15.60 6.00
quote 0.02 -0.01 173.00 0.02 0.03 20,001 120.00 quote 16.60 1.70 266.00 16.40 16.60 2,294
quote 0.02 -0.03 3.00 0.01 0.02 357.00 121.00 quote 16.45 5.60 6.00 17.35 17.65 108.00
quote 0.02 -0.01 5.00 0.01 0.02 659.00 122.00 quote 10.95 -0.35 7.00 18.35 18.60 23.00
quote 0.03 0.01 3.00 0.00 0.02 375.00 123.00 quote 11.90 -0.70 7.00 19.30 19.60 4.00
quote 0.02 -0.02 7.00 0.00 0.02 107.00 124.00 quote 0.00 0.00 0.00 20.35 20.60 6.00
quote 0.02 0.00 6.00 0.00 0.01 6,509 125.00 quote 21.20 -0.13 56.00 21.40 21.60 47.00
quote 0.01 -0.01 5.00 0.00 0.05 16.00 126.00 quote 0.00 0.00 0.00 22.35 22.60
quote 0.01 0.00 10.00 0.00 0.01 12,335 130.00 quote 18.95 0.00 0.00 26.15 26.70 4.00
quote 0.01 0.00 2.00 0.00 0.02 773.00 135.00 quote 38.75 0.00 0.00 31.20 31.60 15.00
quote 0.04 0.00 0.00 0.00 0.02 1,662 140.00 quote 43.85 0.00 0.00 36.15 36.70 1.00
quote 0.03 0.00 0.00 0.00 0.02 709.00 145.00 quote 33.66 0.00 0.00 41.25 41.80 6.00
quote 0.02 0.00 0.00 0.00 0.01 1,772 150.00 quote 0.00 0.00 0.00 46.15 46.80
quote 0.01 0.00 0.00 0.00 0.02 20.00 155.00 quote 44.65 0.00 0.00 51.15 51.70
quote 0.02 0.00 0.00 0.00 0.02 362.00 160.00 quote 0.00 0.00 0.00 56.15 56.65
quote 0.01 0.00 0.00 0.00 0.02 2.00 165.00 quote 59.60 2.05 5.00 61.30 61.65
quote 0.02 0.00 0.00 0.00 0.02 22.00 170.00 quote 57.80 0.00 0.00 66.30 66.65 3.00
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 59.20 0.00 0.00 48.45 48.80 5.00 55.00 quote 0.01 -0.01 20.00 0.00 0.01 21.00
quote 0.00 0.00 0.00 43.45 43.75 60.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 38.45 38.80 65.00 quote 0.00 0.00 0.00 0.00 0.06
quote 44.25 0.00 0.00 33.50 33.90 30.00 70.00 quote 0.06 0.00 0.00 0.00 0.06 35.00
quote 32.68 -5.90 3.00 28.50 28.90 3.00 75.00 quote 0.02 0.00 10.00 0.00 0.03 9.00
quote 32.78 0.00 0.00 23.55 23.90 15.00 80.00 quote 0.04 0.01 10.00 0.00 0.06 26.00
quote 29.55 0.00 0.00 18.60 18.90 2.00 85.00 quote 0.08 0.00 10.00 0.04 0.10 145.00
quote 24.70 0.00 0.00 13.70 14.05 17.00 90.00 quote 0.18 -0.03 132.00 0.14 0.18 331.00
quote 10.44 0.80 1.00 9.00 9.30 13.00 95.00 quote 0.49 0.00 188.00 0.43 0.51 704.00
quote 7.06 -2.87 23.00 6.45 6.65 51.00 98.00 quote 0.92 0.02 182.00 0.86 0.94 374.00
quote 13.02 0.00 0.00 5.65 5.85 4.00 99.00 quote 1.12 0.09 72.00 1.07 1.15 190.00
quote 5.18 -0.35 8.00 4.95 5.10 84.00 100.00 quote 1.35 0.04 597.00 1.31 1.40 746.00
quote 4.80 0.30 5.00 4.25 4.40 70.00 101.00 quote 1.69 0.03 35.00 1.61 1.70 123.00
quote 3.80 -0.25 5.00 3.60 3.75 14.00 102.00 quote 2.05 0.10 131.00 1.94 2.05 412.00
quote 3.10 -0.30 3.00 2.98 3.15 127.00 103.00 quote 2.40 0.00 295.00 2.34 2.48 842.00
103.54 Current price as of 12/09/2022 04:03:34 PM
quote 2.50 -0.35 128.00 2.47 2.63 218.00 104.00 quote 2.92 0.09 490.00 2.80 2.93 535.00
quote 2.05 -0.56 203.00 2.00 2.13 130.00 105.00 quote 3.40 0.00 614.00 3.25 3.45 669.00
quote 1.69 -0.46 173.00 1.58 1.72 84.00 106.00 quote 3.80 -0.15 68.00 3.90 4.05 518.00
quote 1.23 -0.33 57.00 1.25 1.35 245.00 107.00 quote 4.60 1.35 62.00 4.55 4.75 202.00
quote 1.00 -0.33 84.00 1.00 1.09 591.00 108.00 quote 5.02 -0.23 14.00 5.25 5.45 167.00
quote 0.77 -0.21 79.00 0.74 0.80 300.00 109.00 quote 6.10 1.95 20.00 6.05 6.25 263.00
quote 0.58 -0.23 175.00 0.56 0.64 557.00 110.00 quote 6.78 0.03 118.00 6.85 7.05 1,106
quote 0.44 -0.18 118.00 0.41 0.47 369.00 111.00 quote 7.90 0.45 4.00 7.65 7.95 187.00
quote 0.34 -0.14 9.00 0.32 0.38 174.00 112.00 quote 8.10 0.53 2.00 8.55 8.85 514.00
quote 0.24 -0.11 122.00 0.25 0.29 219.00 113.00 quote 9.35 -0.49 20.00 9.55 9.80 218.00
quote 0.22 -0.06 1.00 0.20 0.23 459.00 114.00 quote 8.45 0.85 2.00 10.50 10.75 40.00
quote 0.16 -0.07 68.00 0.14 0.20 691.00 115.00 quote 11.30 2.10 2.00 11.35 11.70 82.00
quote 0.17 -0.0100 210.00 0.12 0.14 289.00 116.00 quote 6.20 0.00 0.00 12.45 12.70 20.00
quote 0.13 -0.04 10.00 0.10 0.12 230.00 117.00 quote 11.23 4.33 1.00 13.40 13.65 39.00
quote 0.08 -0.03 12.00 0.08 0.10 1,483 118.00 quote 6.35 0.00 0.00 14.40 14.65 4.00
quote 0.09 0.01 4.00 0.07 0.09 169.00 119.00 quote 0.00 0.00 0.00 15.35 15.65
quote 0.05 -0.03 2.00 0.06 0.07 627.00 120.00 quote 17.18 8.63 15.00 16.35 16.65 3.00
quote 0.07 0.00 1.00 0.05 0.07 83.00 121.00 quote 0.00 0.00 0.00 17.40 17.65
quote 0.06 0.01 1.00 0.04 0.06 186.00 122.00 quote 0.00 0.00 0.00 18.35 18.60
quote 0.04 0.01 102.00 0.03 0.05 353.00 123.00 quote 0.00 0.00 0.00 19.30 19.60
quote 0.06 -0.04 11.00 0.03 0.05 158.00 124.00 quote 0.00 0.00 0.00 20.30 20.65
quote 0.03 0.01 8.00 0.02 0.04 677.00 125.00 quote 15.45 0.00 0.00 21.30 21.65 5.00
quote 0.03 -0.01 13.00 0.00 0.07 102.00 126.00 quote 0.00 0.00 0.00 22.30 22.65
quote 0.02 0.00 34.00 0.00 0.04 38.00 127.00 quote 0.00 0.00 0.00 23.35 23.60
quote 0.01 -0.01 8.00 0.00 0.02 570.00 130.00 quote 17.62 0.00 0.00 26.35 26.65 2.00
quote 0.02 0.00 5.00 0.00 0.06 30.00 135.00 quote 0.00 0.00 0.00 31.30 31.75
quote 0.12 0.00 0.00 0.00 0.02 5.00 140.00 quote 0.00 0.00 0.00 36.35 36.70
quote 0.00 0.00 0.00 0.00 0.02 145.00 quote 0.00 0.00 0.00 41.35 41.90
quote 0.00 0.00 0.00 0.00 0.02 150.00 quote 0.00 0.00 0.00 46.30 46.65
quote 0.00 0.00 0.00 0.00 0.02 155.00 quote 0.00 0.00 0.00 51.35 51.65
quote 0.03 0.00 0.00 0.00 0.02 179.00 160.00 quote 0.00 0.00 0.00 56.35 56.75
quote 0.00 0.00 0.00 0.00 0.02 165.00 quote 0.00 0.00 0.00 61.30 61.65
quote 0.02 0.00 0.00 0.00 0.02 1.00 170.00 quote 0.00 0.00 0.00 66.35 66.70
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 48.35 48.95 55.00 quote 0.04 0.00 0.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 43.40 43.85 60.00 quote 0.02 0.00 25.00 0.00 0.06 25.00
quote 0.00 0.00 0.00 38.40 38.90 65.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 33.40 33.90 70.00 quote 0.02 -0.02 1.00 0.00 0.06 96.00
quote 0.00 0.00 0.00 28.55 29.00 75.00 quote 0.04 -0.03 1.00 0.00 0.07 55.00
quote 0.00 0.00 0.00 23.60 24.00 80.00 quote 0.07 -0.01 11.00 0.03 0.11 33.00
quote 0.00 0.00 0.00 18.70 18.95 85.00 quote 0.12 -0.02 64.00 0.11 0.14 220.00
quote 16.75 2.38 1.00 13.85 14.15 1.00 90.00 quote 0.28 -0.04 20.00 0.26 0.31 478.00
quote 9.44 -1.64 53.00 9.35 9.65 56.00 95.00 quote 0.68 0.01 6,354 0.67 0.69 14,308
quote 6.55 0.00 9.00 6.85 7.05 9.00 98.00 quote 1.23 0.03 202.00 1.17 1.26 647.00
quote 6.20 -1.15 20.00 6.10 6.35 110.00 99.00 quote 1.45 0.04 110.00 1.37 1.49 338.00
quote 5.49 -2.27 1.00 5.35 5.55 132.00 100.00 quote 1.69 0.11 1,004 1.65 1.75 1,907
quote 4.67 -2.43 26.00 4.70 4.85 100.00 101.00 quote 2.03 0.05 83.00 1.96 2.08 155.00
quote 4.65 -1.25 1.00 4.05 4.20 83.00 102.00 quote 2.42 0.18 221.00 2.33 2.44 612.00
quote 3.95 -0.75 18.00 3.45 3.60 52.00 103.00 quote 2.84 0.46 176.00 2.75 2.86 478.00
103.54 Current price as of 12/09/2022 04:03:34 PM
quote 3.00 -0.76 37.00 2.93 3.10 144.00 104.00 quote 3.32 0.07 411.00 3.20 3.35 231.00
quote 2.50 -0.36 304.00 2.44 2.61 89.00 105.00 quote 3.69 0.19 146.00 3.70 3.85 584.00
quote 2.33 -0.17 60.00 2.04 2.13 82.00 106.00 quote 4.11 -0.15 5.00 4.25 4.45 212.00
quote 1.78 -0.37 55.00 1.65 1.75 257.00 107.00 quote 4.85 -0.27 11.00 4.90 5.05 1,245
quote 1.52 -0.18 23.00 1.33 1.42 515.00 108.00 quote 5.65 0.20 1.00 5.55 5.75 98.00
quote 1.10 -0.56 118.00 1.06 1.14 266.00 109.00 quote 6.10 0.85 2.00 6.30 6.50 80.00
quote 0.83 -0.27 170.00 0.85 0.95 359.00 110.00 quote 6.90 -0.17 9.00 7.05 7.25 610.00
quote 0.70 -0.21 24.00 0.65 0.73 169.00 111.00 quote 5.85 -1.20 10.00 7.90 8.10 229.00
quote 0.53 -0.16 50.00 0.51 0.57 515.00 112.00 quote 7.63 -1.12 10.00 8.70 9.00 239.00
quote 0.41 -0.15 28.00 0.42 0.44 345.00 113.00 quote 9.05 -0.77 1.00 9.65 9.85 199.00
quote 0.44 -0.02 4.00 0.29 0.37 245.00 114.00 quote 11.70 1.02 5.00 10.55 10.80 76.00
quote 0.28 -0.05 68.00 0.23 0.27 1,864 115.00 quote 11.38 0.58 10.00 11.50 11.75 82.00
quote 0.24 -0.02 44.00 0.18 0.21 272.00 116.00 quote 9.65 0.55 5.00 12.45 12.70 319.00
quote 0.20 -0.02 4.00 0.13 0.16 228.00 117.00 quote 10.48 3.63 1.00 13.30 13.65 13.00
quote 0.13 -0.06 7.00 0.08 0.13 442.00 118.00 quote 6.80 0.00 0.00 14.30 14.75 22.00
quote 0.16 0.03 22.00 0.08 0.11 348.00 119.00 quote 0.00 0.00 0.00 15.30 15.65
quote 0.08 -0.03 51.00 0.06 0.08 542.00 120.00 quote 9.40 0.00 0.00 16.40 16.70 11.00
quote 0.11 0.01 1.00 0.05 0.07 102.00 121.00 quote 8.55 0.00 0.00 17.20 17.65 5.00
quote 0.05 -0.07 6.00 0.05 0.06 1,375 122.00 quote 0.00 0.00 0.00 18.40 18.70
quote 0.03 -0.03 30.00 0.02 0.04 399.00 125.00 quote 15.30 0.00 2.00 21.25 21.70
quote 0.02 0.00 22.00 0.00 0.02 256.00 130.00 quote 24.90 5.40 1.00 26.25 26.75 1.00
quote 0.02 -0.06 66.00 0.00 0.03 400.00 135.00 quote 0.00 0.00 0.00 31.30 31.70
quote 0.21 0.00 0.00 0.00 0.03 34.00 140.00 quote 0.00 0.00 0.00 36.25 36.75
quote 0.05 0.00 0.00 0.00 0.06 3.00 145.00 quote 0.00 0.00 0.00 41.20 41.70
quote 0.06 0.00 0.00 0.00 0.03 20.00 150.00 quote 0.00 0.00 0.00 46.30 46.70
quote 0.02 0.00 0.00 0.00 0.01 1.00 155.00 quote 0.00 0.00 0.00 51.20 51.70
quote 0.05 0.00 0.00 0.00 0.02 10.00 160.00 quote 50.00 0.00 0.00 56.30 56.70 1.00
quote 0.03 0.00 0.00 0.00 0.02 1.00 165.00 quote 0.00 0.00 0.00 61.20 61.70

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.