XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM191213C000610002019-12-06 11:29AM EST61.008.408.408.60+0.30+3.70%101065.43%
XOM191213C000620002019-12-02 12:13PM EST62.006.707.407.65+6.70+∞%-264.45%
XOM191213C000625002019-12-05 11:18AM EST62.506.006.957.10+6.00+∞%-955.27%
XOM191213C000630002019-11-25 9:38AM EST63.006.206.406.700.00-1461.72%
XOM191213C000645002019-12-03 12:42PM EST64.503.704.855.20+3.70+∞%-350.20%
XOM191213C000650002019-12-04 3:02PM EST65.003.504.454.600.00-6438.48%
XOM191213C000655002019-12-05 2:57PM EST65.502.983.954.15+2.98+∞%-1139.06%
XOM191213C000660002019-12-04 10:51AM EST66.002.643.453.650.00-16035.25%
XOM191213C000665002019-12-06 9:49AM EST66.503.303.003.15+1.03+45.37%22831.45%
XOM191213C000670002019-12-06 9:46AM EST67.002.752.582.63+0.97+54.49%12926.37%
XOM191213C000675002019-12-06 1:00PM EST67.502.262.122.17+1.00+79.37%268324.71%
XOM191213C000680002019-12-06 3:23PM EST68.001.791.681.73+0.88+96.70%42147123.15%
XOM191213C000685002019-12-06 3:59PM EST68.501.311.281.32+0.63+92.65%26053621.78%
XOM191213C000690002019-12-06 3:57PM EST69.000.890.920.95+0.47+111.90%1,1811,30520.51%
XOM191213C000695002019-12-06 3:53PM EST69.500.620.620.65+0.32+106.67%65079619.87%
XOM191213C000700002019-12-06 3:58PM EST70.000.380.390.41+0.22+137.50%2,1861,25719.19%
XOM191213C000705002019-12-06 3:58PM EST70.500.230.220.25+0.13+130.00%54970219.09%
XOM191213C000710002019-12-06 3:58PM EST71.000.130.120.14+0.07+116.67%1,2141,85518.95%
XOM191213C000715002019-12-06 3:45PM EST71.500.080.070.08+0.05+166.67%1,45864719.24%
XOM191213C000720002019-12-06 3:52PM EST72.000.050.030.050.00-1,6671,71520.12%
XOM191213C000725002019-12-06 10:21AM EST72.500.040.010.04+0.01+33.33%3073722.07%
XOM191213C000730002019-12-05 2:21PM EST73.000.010.000.040.00-331,33125.00%
XOM191213C000735002019-12-06 11:31AM EST73.500.020.000.030.00-5057026.17%
XOM191213C000740002019-11-25 3:23PM EST74.000.040.000.030.00-7512128.91%
XOM191213C000745002019-11-25 11:23AM EST74.500.040.000.030.00-29031.25%
XOM191213C000750002019-11-26 9:50AM EST75.000.020.000.030.00-13433.99%
XOM191213C000760002019-11-11 10:12AM EST76.000.080.000.000.00-13325.00%
XOM191213C000775002019-11-08 10:51AM EST77.500.080.000.000.00-111125.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM191213P000600002019-11-27 12:51PM EST60.000.040.000.030.00-151754.69%
XOM191213P000605002019-12-04 1:21PM EST60.500.020.000.030.00-1351.56%
XOM191213P000610002019-12-05 12:22PM EST61.000.010.000.030.00-43454.30%
XOM191213P000615002019-11-18 12:10AM EST61.500.120.000.040.00--453.91%
XOM191213P000620002019-11-20 12:57PM EST62.000.120.000.030.00-128048.44%
XOM191213P000625002019-12-02 1:07PM EST62.500.060.000.030.00-104045.31%
XOM191213P000630002019-12-03 3:44PM EST63.000.050.000.03-0.02-28.57%12842.58%
XOM191213P000635002019-12-06 9:53AM EST63.500.020.000.04-0.07-77.78%576541.60%
XOM191213P000640002019-12-05 12:48PM EST64.000.050.000.040.00-2710938.67%
XOM191213P000645002019-12-06 3:59PM EST64.500.030.030.05-0.04-57.14%10810537.11%
XOM191213P000650002019-12-06 3:54PM EST65.000.030.020.04-0.04-57.14%15716932.42%
XOM191213P000655002019-12-06 1:04PM EST65.500.040.030.05-0.06-60.00%315730.86%
XOM191213P000660002019-12-06 3:53PM EST66.000.060.040.06-0.06-50.00%12022128.71%
XOM191213P000665002019-12-06 1:52PM EST66.500.070.060.07-0.10-58.82%8747626.17%
XOM191213P000670002019-12-06 3:53PM EST67.000.100.080.10-0.15-60.00%47372825.00%
XOM191213P000675002019-12-06 3:59PM EST67.500.120.120.13-0.22-64.71%18750323.05%
XOM191213P000680002019-12-06 3:47PM EST68.000.190.180.19-0.31-62.00%2341,35821.88%
XOM191213P000685002019-12-06 3:59PM EST68.500.270.270.29-0.42-60.87%1,25120921.09%
XOM191213P000690002019-12-06 2:49PM EST69.000.440.400.42-0.56-56.00%25522019.87%
XOM191213P000695002019-12-06 3:58PM EST69.500.630.590.62-0.65-50.78%2636419.24%
XOM191213P000700002019-12-06 3:59PM EST70.000.880.860.90-0.90-50.56%22815119.19%
XOM191213P000705002019-12-06 3:54PM EST70.501.241.201.23-0.78-38.61%172518.75%
XOM191213P000710002019-12-06 3:59PM EST71.001.611.571.66-0.66-29.07%14320.31%
XOM191213P000715002019-11-29 9:50AM EST71.503.242.012.090.00-253120.51%
XOM191213P000720002019-12-06 10:28AM EST72.002.402.502.55-1.10-31.43%105721.09%
XOM191213P000725002019-12-06 11:04AM EST72.503.252.973.10-0.74-18.55%82528.03%
XOM191213P000730002019-12-02 10:00AM EST73.004.303.353.650.00-1234.67%
XOM191213P000735002019-11-18 10:02AM EST73.505.053.954.150.00-2038.09%
XOM191213P000740002019-11-04 3:51PM EST74.003.454.454.650.00--241.41%
XOM191213P000750002019-11-07 12:58PM EST75.003.405.405.600.00-1043.56%
XOM191213P000800002019-12-06 9:43AM EST80.0010.5010.3510.65-0.70-6.25%1075.78%
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