XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200403C000200002020-04-02 12:12PM EDT20.0020.800.000.000.00-600.00%
XOM200403C000250002020-03-27 10:54AM EDT25.0011.800.000.000.00-1000.00%
XOM200403C000270002020-03-30 12:53PM EDT27.0010.650.000.000.00-100.00%
XOM200403C000280002020-03-23 1:56PM EDT28.006.150.000.000.00-500.00%
XOM200403C000290002020-03-31 9:32AM EDT29.008.750.000.000.00-600.00%
XOM200403C000300002020-04-02 2:30PM EDT30.009.500.000.000.00-1200.00%
XOM200403C000310002020-04-02 12:02PM EDT31.009.450.000.000.00-2100.00%
XOM200403C000320002020-04-02 1:54PM EDT32.007.720.000.000.00-2000.00%
XOM200403C000330002020-04-02 3:41PM EDT33.007.000.000.000.00-1000.00%
XOM200403C000340002020-04-02 3:05PM EDT34.005.920.000.000.00-13700.00%
XOM200403C000350002020-04-02 3:17PM EDT35.004.900.000.000.00-29800.00%
XOM200403C000360002020-04-02 3:57PM EDT36.004.450.000.000.00-59600.00%
XOM200403C000370002020-04-02 3:53PM EDT37.003.400.000.000.00-60200.00%
XOM200403C000380002020-04-02 3:59PM EDT38.002.640.000.000.00-2,09900.00%
XOM200403C000390002020-04-02 3:59PM EDT39.001.810.000.000.00-5,64300.00%
XOM200403C000400002020-04-02 3:59PM EDT40.001.150.000.000.00-16,05400.00%
XOM200403C000410002020-04-02 3:59PM EDT41.000.700.000.000.00-9,90406.25%
XOM200403C000420002020-04-02 3:59PM EDT42.000.380.000.000.00-9,853025.00%
XOM200403C000430002020-04-02 3:59PM EDT43.000.180.000.000.00-7,154025.00%
XOM200403C000440002020-04-02 3:58PM EDT44.000.100.000.000.00-1,687050.00%
XOM200403C000450002020-04-02 3:58PM EDT45.000.060.000.000.00-3,094050.00%
XOM200403C000460002020-04-02 3:45PM EDT46.000.020.000.000.00-604050.00%
XOM200403C000470002020-04-02 1:19PM EDT47.000.020.000.000.00-300050.00%
XOM200403C000475002020-04-02 12:43PM EDT47.500.040.000.000.00-131050.00%
XOM200403C000480002020-04-02 12:42PM EDT48.000.040.000.000.00-307050.00%
XOM200403C000485002020-04-02 1:21PM EDT48.500.010.000.000.00-17050.00%
XOM200403C000490002020-04-02 12:53PM EDT49.000.040.000.000.00-87050.00%
XOM200403C000500002020-04-02 12:57PM EDT50.000.020.000.000.00-310050.00%
XOM200403C000510002020-04-02 3:29PM EDT51.000.010.000.000.00-92050.00%
XOM200403C000515002020-04-02 12:23PM EDT51.500.030.000.000.00-45050.00%
XOM200403C000520002020-04-02 2:37PM EDT52.000.010.000.000.00-116050.00%
XOM200403C000525002020-04-02 3:54PM EDT52.500.010.000.000.00-55050.00%
XOM200403C000530002020-04-02 11:33AM EDT53.000.020.000.000.00-28050.00%
XOM200403C000540002020-04-02 11:01AM EDT54.000.030.000.000.00-86050.00%
XOM200403C000545002020-04-02 11:28AM EDT54.500.050.000.000.00-146050.00%
XOM200403C000550002020-04-02 10:55AM EDT55.000.030.000.000.00-34050.00%
XOM200403C000555002020-04-02 10:59AM EDT55.500.040.000.000.00-66050.00%
XOM200403C000560002020-04-02 10:32AM EDT56.000.010.000.000.00-3050.00%
XOM200403C000565002020-03-12 12:15PM EDT56.500.010.000.000.00-23050.00%
XOM200403C000570002020-03-31 9:30AM EDT57.000.030.000.000.00-2050.00%
XOM200403C000575002020-03-10 3:21PM EDT57.500.050.000.000.00-2050.00%
XOM200403C000580002020-04-02 10:43AM EDT58.000.010.000.000.00-5050.00%
XOM200403C000585002020-03-19 2:06PM EDT58.500.100.000.000.00-1050.00%
XOM200403C000590002020-03-10 1:15PM EDT59.000.200.000.000.00-2050.00%
XOM200403C000595002020-03-05 2:34PM EDT59.500.070.000.000.00-2050.00%
XOM200403C000600002020-04-02 10:36AM EDT60.000.010.000.000.00-4050.00%
XOM200403C000605002020-03-25 12:56PM EDT60.500.100.000.000.00-2050.00%
XOM200403C000610002020-03-04 2:44PM EDT61.000.050.000.000.00-20100.00%
XOM200403C000615002020-04-02 10:38AM EDT61.500.010.000.000.00-1050.00%
XOM200403C000620002020-04-02 10:43AM EDT62.000.010.000.000.00-40100.00%
XOM200403C000625002020-03-26 3:50PM EDT62.500.010.000.000.00-20100.00%
XOM200403C000630002020-03-24 2:06PM EDT63.000.050.000.000.00-1050.00%
XOM200403C000635002020-03-12 9:56AM EDT63.500.010.000.220.00-5149440.63%
XOM200403C000640002020-04-02 10:58AM EDT64.000.030.000.000.00-1050.00%
XOM200403C000645002020-03-09 10:52AM EDT64.500.010.010.000.00-120312.50%
XOM200403C000650002020-04-02 10:41AM EDT65.000.010.000.000.00-5050.00%
XOM200403C000655002020-03-13 11:28AM EDT65.500.010.000.000.00-5050.00%
XOM200403C000660002020-02-27 10:31AM EDT66.000.070.010.190.00-20464.06%
XOM200403C000665002020-03-06 11:36AM EDT66.500.050.000.000.00-4050.00%
XOM200403C000670002020-03-12 9:56AM EDT67.000.470.000.160.00-27459.38%
XOM200403C000675002020-03-12 10:25AM EDT67.500.100.000.000.00-5050.00%
XOM200403C000680002020-03-17 11:23AM EDT68.000.040.000.210.00-50490.63%
XOM200403C000700002020-03-10 1:00PM EDT70.000.030.000.000.00-40050.00%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200403P000200002020-04-02 10:24AM EDT20.000.010.000.000.00-9050.00%
XOM200403P000250002020-04-01 1:38PM EDT25.000.010.000.000.00-6050.00%
XOM200403P000260002020-04-02 11:30AM EDT26.000.090.000.000.00-1050.00%
XOM200403P000270002020-04-02 10:28AM EDT27.000.020.000.000.00-1050.00%
XOM200403P000280002020-04-02 3:33PM EDT28.000.030.000.000.00-18050.00%
XOM200403P000290002020-04-02 10:38AM EDT29.000.020.000.000.00-54050.00%
XOM200403P000300002020-04-02 2:44PM EDT30.000.020.000.000.00-273050.00%
XOM200403P000310002020-04-02 2:20PM EDT31.000.020.000.000.00-267050.00%
XOM200403P000320002020-04-02 3:42PM EDT32.000.010.000.000.00-354050.00%
XOM200403P000330002020-04-02 3:59PM EDT33.000.020.000.000.00-581050.00%
XOM200403P000340002020-04-02 3:58PM EDT34.000.020.000.000.00-632050.00%
XOM200403P000350002020-04-02 3:59PM EDT35.000.050.000.000.00-1,760050.00%
XOM200403P000360002020-04-02 3:59PM EDT36.000.080.000.000.00-1,670050.00%
XOM200403P000370002020-04-02 3:58PM EDT37.000.130.000.000.00-2,256050.00%
XOM200403P000380002020-04-02 3:59PM EDT38.000.220.000.000.00-1,602025.00%
XOM200403P000390002020-04-02 3:59PM EDT39.000.400.000.000.00-2,889025.00%
XOM200403P000400002020-04-02 3:59PM EDT40.000.750.000.000.00-5,31206.25%
XOM200403P000410002020-04-02 3:59PM EDT41.001.220.000.000.00-2,18400.00%
XOM200403P000420002020-04-02 3:44PM EDT42.002.200.000.000.00-85600.00%
XOM200403P000430002020-04-02 2:03PM EDT43.004.000.000.000.00-56300.00%
XOM200403P000440002020-04-02 3:50PM EDT44.004.030.000.000.00-700.00%
XOM200403P000450002020-04-02 3:50PM EDT45.005.050.000.000.00-12800.00%
XOM200403P000460002020-04-02 9:39AM EDT46.007.350.000.000.00-1000.00%
XOM200403P000470002020-04-02 12:10PM EDT47.006.600.000.000.00-1500.00%
XOM200403P000475002020-04-01 9:53AM EDT47.5010.600.000.000.00-300.00%
XOM200403P000480002020-03-31 2:23PM EDT48.0010.100.000.000.00-100.00%
XOM200403P000485002020-04-01 3:34PM EDT48.5011.350.000.000.00-500.00%
XOM200403P000490002020-04-02 2:20PM EDT49.0010.160.000.000.00-200.00%
XOM200403P000500002020-04-01 9:53AM EDT50.0013.100.000.000.00-500.00%
XOM200403P000510002020-04-02 12:08PM EDT51.0010.420.000.000.00-5000.00%
XOM200403P000515002020-03-10 1:46PM EDT51.5016.000.000.000.00-100.00%
XOM200403P000520002020-04-01 9:40AM EDT52.0015.840.000.000.00-100.00%
XOM200403P000525002020-03-19 3:33PM EDT52.5019.390.000.000.00-100.00%
XOM200403P000530002020-03-16 10:27AM EDT53.0017.350.000.000.00-200.00%
XOM200403P000540002020-03-31 3:20PM EDT54.0016.500.000.000.00-100.00%
XOM200403P000545002020-03-05 11:31AM EDT54.5016.300.000.000.00-100.00%
XOM200403P000550002020-03-18 11:14AM EDT55.0013.890.000.000.00-300.00%
XOM200403P000555002020-03-20 10:08AM EDT55.5021.690.000.000.00-300.00%
XOM200403P000560002020-03-31 9:50AM EDT56.0017.790.000.000.00-100.00%
XOM200403P000565002020-04-02 2:21PM EDT56.5017.450.000.000.00-1800.00%
XOM200403P000570002020-03-31 12:25PM EDT57.0018.160.000.000.00-300.00%
XOM200403P000575002020-03-30 3:49PM EDT57.5020.020.000.000.00-200.00%
XOM200403P000580002020-03-24 9:59AM EDT58.0024.400.000.000.00-300.00%
XOM200403P000585002020-03-11 11:38AM EDT58.5016.000.000.000.00-500.00%
XOM200403P000590002020-03-16 12:47PM EDT59.0023.140.000.000.00-100.00%
XOM200403P000595002020-03-24 9:59AM EDT59.5026.060.000.000.00-300.00%
XOM200403P000600002020-03-10 3:51PM EDT60.0026.200.000.000.00-100.00%
XOM200403P000605002020-03-31 12:25PM EDT60.5021.590.000.000.00-200.00%
XOM200403P000610002020-03-04 4:47PM EDT61.009.200.000.000.00-120.00%
XOM200403P000620002020-03-04 4:48PM EDT62.0010.090.000.000.00-1100.00%
XOM200403P000625002020-03-27 4:30AM EDT62.5011.1124.5025.600.00-901,004.30%
XOM200403P000630002020-03-05 4:44PM EDT63.0013.400.000.000.00-3000.00%
XOM200403P000635002020-03-16 10:32AM EDT63.5027.880.000.000.00--00.00%
XOM200403P000640002020-03-03 11:27AM EDT64.0011.0925.4526.500.00-10949.61%
XOM200403P000645002020-03-27 4:30AM EDT64.504.2026.6027.600.00--01,048.83%
XOM200403P000650002020-03-03 4:26PM EDT65.0013.5322.6026.900.00-59482.81%
XOM200403P000655002020-03-11 11:56AM EDT65.5023.010.000.000.00-100.00%
XOM200403P000660002020-03-26 1:45PM EDT66.0010.3226.1026.600.00-30692.58%
XOM200403P000665002020-03-09 10:16AM EDT66.5022.500.000.000.00-2500.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more