XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200124C000600002020-01-17 1:23PM EST60.008.508.358.80-0.45-5.03%11550.00%
XOM200124C000620002020-01-13 9:41AM EST62.007.256.406.700.00--158.40%
XOM200124C000640002020-01-17 10:36AM EST64.004.55--0.00---0.00%
XOM200124C000645002020-01-17 10:36AM EST64.504.054.004.15-0.35-7.95%-135.74%
XOM200124C000650002020-01-17 2:01PM EST65.003.573.553.65-0.61-14.59%115032.23%
XOM200124C000655002020-01-17 2:08PM EST65.503.05--0.00---0.00%
XOM200124C000660002020-01-06 1:23PM EST66.004.852.532.700.00--128.32%
XOM200124C000665002020-01-17 12:15PM EST66.502.02--0.00---0.00%
XOM200124C000670002020-01-17 11:16AM EST67.001.511.641.70-1.15-43.23%1920.22%
XOM200124C000675002020-01-17 11:32AM EST67.501.141.211.26-0.78-40.62%7918.36%
XOM200124C000680002020-01-17 3:47PM EST68.000.840.830.87-0.29-25.66%26321917.09%
XOM200124C000685002020-01-17 3:56PM EST68.500.540.520.55-0.31-36.47%1,02811516.21%
XOM200124C000690002020-01-17 3:59PM EST69.000.280.290.31-0.25-47.17%1,80891715.53%
XOM200124C000695002020-01-17 3:59PM EST69.500.140.140.16-0.16-53.33%1,32780715.33%
XOM200124C000700002020-01-17 3:58PM EST70.000.080.070.10-0.08-50.00%1,3782,06216.70%
XOM200124C000705002020-01-17 3:56PM EST70.500.050.070.08-0.04-44.44%8061,58919.14%
XOM200124C000710002020-01-17 3:59PM EST71.000.030.020.03-0.03-50.00%1601,14717.97%
XOM200124C000715002020-01-17 3:33PM EST71.500.030.020.03-0.01-25.00%5690320.90%
XOM200124C000720002020-01-17 3:20PM EST72.000.020.010.03-0.01-33.33%11,08823.63%
XOM200124C000725002020-01-17 9:31AM EST72.500.020.000.020.00-21,16224.61%
XOM200124C000730002020-01-17 12:52PM EST73.000.020.010.03+0.01+100.00%1398328.91%
XOM200124C000735002020-01-16 2:39PM EST73.500.020.000.030.00-61,79731.64%
XOM200124C000740002020-01-17 10:48AM EST74.000.010.000.03-0.01-50.00%261733.99%
XOM200124C000745002020-01-10 12:34PM EST74.500.040.000.040.00-71,74938.28%
XOM200124C000750002020-01-14 3:32PM EST75.000.010.000.040.00-15840.82%
XOM200124C000755002020-01-06 3:54PM EST75.500.050.000.040.00-13415843.36%
XOM200124C000760002020-01-07 9:47AM EST76.000.010.000.040.00-3145.70%
XOM200124C000800002020-01-13 12:13AM EST80.000.03-0.200.00--185.74%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200124P000600002020-01-17 3:55PM EST60.000.020.000.03-0.13-86.67%34050.00%
XOM200124P000615002019-12-17 10:17AM EST61.500.070.000.030.00-4046.48%
XOM200124P000620002020-01-08 1:34PM EST62.000.050.000.040.00--2045.70%
XOM200124P000625002020-01-09 11:06AM EST62.500.050.000.060.00-11245.70%
XOM200124P000630002020-01-07 3:59PM EST63.000.070.000.040.00-138839.45%
XOM200124P000635002020-01-14 3:08PM EST63.500.020.000.060.00-104539.26%
XOM200124P000640002020-01-17 2:48PM EST64.000.020.010.03-0.03-60.00%124731.64%
XOM200124P000645002020-01-17 12:46PM EST64.500.020.000.03-0.01-33.33%44928.52%
XOM200124P000650002020-01-17 12:05PM EST65.000.040.020.03+0.01+33.33%14230825.59%
XOM200124P000655002020-01-17 1:13PM EST65.500.040.030.04+0.01+33.33%16423.83%
XOM200124P000660002020-01-17 11:16AM EST66.000.060.040.060.00-2614922.66%
XOM200124P000665002020-01-17 3:58PM EST66.500.070.060.070.00-58825319.92%
XOM200124P000670002020-01-17 3:58PM EST67.000.100.100.110.00-26578418.56%
XOM200124P000675002020-01-17 3:58PM EST67.500.170.160.18+0.02+13.33%29557517.53%
XOM200124P000680002020-01-17 3:59PM EST68.000.290.270.30+0.03+11.54%1,4121,30716.75%
XOM200124P000685002020-01-17 3:57PM EST68.500.450.450.48+0.06+15.38%1,45280015.92%
XOM200124P000690002020-01-17 3:59PM EST69.000.750.720.76+0.10+15.38%35278715.87%
XOM200124P000695002020-01-17 3:39PM EST69.501.101.071.11+0.15+15.79%5455515.72%
XOM200124P000700002020-01-17 3:15PM EST70.001.581.481.54+0.39+32.77%68945116.70%
XOM200124P000705002020-01-17 12:45PM EST70.502.051.952.01+0.46+28.93%225118.56%
XOM200124P000710002020-01-16 3:45PM EST71.002.072.432.500.00-2120221.09%
XOM200124P000715002020-01-09 3:30PM EST71.501.972.903.050.00-1712428.13%
XOM200124P000720002020-01-16 1:55PM EST72.002.903.253.550.00-12831.45%
XOM200124P000725002020-01-13 12:40PM EST72.502.953.904.050.00-23234.67%
XOM200124P000730002020-01-06 3:00PM EST73.002.054.404.550.00-101037.79%
XOM200124P000750002019-12-20 1:32PM EST75.004.926.356.550.00-1149.61%
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