UK Markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.10-0.25 (-0.75%)
As of 3:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM201030C000250002020-09-23 3:18PM EDT25.009.758.0011.500.00--0385.16%
XOM201030C000300002020-09-30 10:25AM EDT30.005.004.654.95-1.08-17.76%200228.32%
XOM201030C000320002020-09-30 11:48AM EDT32.003.153.103.25-0.95-23.17%20190.72%
XOM201030C000325002020-09-30 2:48PM EDT32.502.762.702.93+0.01+0.36%202183.01%
XOM201030C000330002020-09-25 3:24PM EDT33.002.352.382.62-0.59-20.07%1624177.73%
XOM201030C000335002020-09-29 1:50PM EDT33.502.091.902.270.00-46164.06%
XOM201030C000340002020-09-29 3:57PM EDT34.001.871.771.89+0.04+2.19%6118160.94%
XOM201030C000345002020-09-30 3:56PM EDT34.501.601.501.63+0.03+1.91%96108155.66%
XOM201030C000350002020-09-30 2:23PM EDT35.001.351.261.37+0.03+2.27%1230150.10%
XOM201030C000355002020-09-30 3:42PM EDT35.501.051.071.160.00-147160146.88%
XOM201030C000360002020-09-30 2:51PM EDT36.000.880.880.97-0.06-6.38%62792142.77%
XOM201030C000365002020-09-30 2:18PM EDT36.500.790.720.98+0.01+1.28%3581147.07%
XOM201030C000370002020-09-30 2:31PM EDT37.000.600.580.69-0.06-9.09%971,062137.70%
XOM201030C000375002020-09-30 3:45PM EDT37.500.480.480.56-0.01-2.04%6489135.55%
XOM201030C000380002020-09-30 3:16PM EDT38.000.390.400.44-0.04-9.30%1,0221,407133.20%
XOM201030C000385002020-09-30 11:58AM EDT38.500.310.310.39-0.03-8.82%9245133.01%
XOM201030C000390002020-09-30 3:04PM EDT39.000.260.250.32-0.01-3.70%14458132.03%
XOM201030C000395002020-09-28 1:32PM EDT39.500.220.190.260.00-1072130.08%
XOM201030C000400002020-09-30 2:08PM EDT40.000.190.170.22-0.01-5.00%46955131.64%
XOM201030C000405002020-09-29 9:39AM EDT40.500.190.130.180.00-1038130.47%
XOM201030C000410002020-09-29 9:45AM EDT41.000.150.100.150.00-2242130.08%
XOM201030C000415002020-09-25 3:20PM EDT41.500.200.090.130.00-7254132.03%
XOM201030C000420002020-09-30 1:26PM EDT42.000.090.060.11-0.03-25.00%3136130.86%
XOM201030C000425002020-09-30 1:37PM EDT42.500.100.050.16-0.01-9.09%373141.41%
XOM201030C000430002020-09-28 1:06PM EDT43.000.100.040.100.00-3114135.94%
XOM201030C000435002020-09-23 1:04PM EDT43.500.110.030.500.00-40185.55%
XOM201030C000440002020-09-29 3:06PM EDT44.000.050.020.120.00-670145.70%
XOM201030C000450002020-09-25 1:57PM EDT45.000.070.020.07+0.01+16.67%61,426143.75%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM201030P000250002020-09-30 3:16PM EDT25.000.150.110.20-0.04-21.05%380178.13%
XOM201030P000290002020-09-30 2:49PM EDT29.000.330.300.33-0.06-15.38%217123.05%
XOM201030P000300002020-09-30 2:48PM EDT30.000.430.400.46-0.08-15.69%11200113.67%
XOM201030P000310002020-09-30 3:51PM EDT31.000.570.550.63-0.01-1.72%42207104.30%
XOM201030P000320002020-09-30 2:24PM EDT32.000.710.770.84-0.12-14.46%4712694.24%
XOM201030P000325002020-09-29 2:05PM EDT32.500.940.870.98-0.01-1.05%149987.70%
XOM201030P000330002020-09-30 2:43PM EDT33.001.061.041.14-0.06-5.36%36446882.62%
XOM201030P000335002020-09-30 2:24PM EDT33.501.301.231.37+0.03+2.36%3220278.32%
XOM201030P000340002020-09-30 2:37PM EDT34.001.451.441.53-0.03-2.03%15443969.14%
XOM201030P000345002020-09-30 3:40PM EDT34.501.791.641.76+0.09+5.29%1801,28257.81%
XOM201030P000350002020-09-30 3:31PM EDT35.002.001.932.03-0.01-0.50%20655850.00%
XOM201030P000355002020-09-29 10:00AM EDT35.502.362.222.33+0.26+12.38%12200.00%
XOM201030P000360002020-09-29 12:53PM EDT36.002.652.522.66-0.15-5.36%211,1470.00%
XOM201030P000365002020-09-28 1:29PM EDT36.502.692.772.97-0.23-7.88%16220.00%
XOM201030P000370002020-09-25 2:51PM EDT37.002.383.153.350.00-56680.00%
XOM201030P000375002020-09-30 9:53AM EDT37.503.373.504.450.00-31071.09%
XOM201030P000380002020-09-29 11:54AM EDT38.004.303.954.650.00-12070.00%
XOM201030P000385002020-09-29 2:12PM EDT38.504.574.354.600.00-10360.00%
XOM201030P000390002020-09-29 2:21PM EDT39.004.974.805.000.00-1800.00%
XOM201030P000395002020-09-29 2:12PM EDT39.505.055.205.45-0.33-6.13%100.00%
XOM201030P000400002020-09-29 2:25PM EDT40.005.865.705.950.00-20100.00%
XOM201030P000405002020-09-24 2:52PM EDT40.506.406.156.400.00--30.00%
XOM201030P000410002020-09-29 2:25PM EDT41.006.776.657.450.00-200.00%
XOM201030P000415002020-09-24 11:02AM EDT41.507.647.107.350.00-230.00%
XOM201030P000420002020-09-29 3:10PM EDT42.007.807.607.900.00-2100.00%
XOM201030P000425002020-09-23 12:38PM EDT42.507.498.059.900.00-214207.03%
XOM201030P000435002020-09-11 2:05PM EDT43.506.789.0011.200.00-1515254.69%
XOM201030P000440002020-09-28 3:19PM EDT44.008.439.509.950.00-2170.00%
XOM201030P000450002020-09-29 2:46PM EDT45.0010.709.8011.700.00-2160.00%