UK Markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.44-0.20 (-0.46%)
At close: 4:02PM EDT

43.42 -0.02 (-0.05%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200814C000300002020-08-06 3:41PM EDT30.0013.5313.0513.500.00-1213135.16%
XOM200814C000350002020-08-04 3:27PM EDT35.008.558.158.500.00-2085.16%
XOM200814C000360002020-07-27 10:35AM EDT36.007.907.257.500.00-1075.78%
XOM200814C000370002020-08-04 12:14PM EDT37.006.106.206.500.00-13366.41%
XOM200814C000380002020-08-04 10:32AM EDT38.005.205.305.50+0.40+8.33%1557.03%
XOM200814C000390002020-08-07 10:30AM EDT39.004.274.304.50-0.03-0.70%33048.05%
XOM200814C000395002020-08-04 11:20AM EDT39.503.553.604.000.00-1343.36%
XOM200814C000400002020-08-07 1:50PM EDT40.003.333.203.50-0.16-4.58%68238.67%
XOM200814C000410002020-08-07 11:45AM EDT41.002.122.342.50-0.39-15.54%1029.30%
XOM200814C000415002020-08-07 11:16AM EDT41.501.781.782.00-0.29-14.01%5024.61%
XOM200814C000420002020-08-07 3:47PM EDT42.001.501.451.53-0.15-9.09%13,18256622.07%
XOM200814C000435002020-08-07 3:59PM EDT43.500.420.390.43-0.24-36.36%1,1161,87119.14%
XOM200814C000440002020-08-07 3:59PM EDT44.000.250.210.25-0.16-39.02%1,3261,62919.83%
XOM200814C000445002020-08-07 3:59PM EDT44.500.130.110.17-0.13-50.00%2621,06822.36%
XOM200814C000450002020-08-07 3:57PM EDT45.000.090.080.10-0.07-43.75%1,310023.34%
XOM200814C000455002020-08-07 2:28PM EDT45.500.070.050.07-0.03-30.00%311025.59%
XOM200814C000460002020-08-07 3:44PM EDT46.000.040.020.05-0.04-50.00%9272927.54%
XOM200814C000465002020-08-07 2:42PM EDT46.500.030.010.04-0.02-40.00%4816930.08%
XOM200814C000470002020-08-07 3:35PM EDT47.000.040.010.090.00-1117340.23%
XOM200814C000475002020-08-06 2:46PM EDT47.500.020.000.03-0.01-33.33%2035.55%
XOM200814C000480002020-08-07 2:41PM EDT48.000.020.010.020.00-8035.94%
XOM200814C000485002020-08-05 3:34PM EDT48.500.040.000.100.00-546553.13%
XOM200814C000500002020-08-07 2:43PM EDT50.000.010.000.030.00-7051.56%
XOM200814C000510002020-08-06 2:44PM EDT51.000.010.000.020.00-22553.91%
XOM200814C000550002020-08-07 2:58PM EDT55.000.010.000.01-0.01-50.00%242862.50%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200814P000300002020-08-03 10:00AM EDT30.000.030.000.070.00-1127124.22%
XOM200814P000350002020-08-07 11:59AM EDT35.000.020.010.02+0.01+100.00%2418068.75%
XOM200814P000360002020-08-07 3:42PM EDT36.000.010.010.03-0.03-75.00%2211763.28%
XOM200814P000370002020-08-07 12:38PM EDT37.000.030.000.06+0.01+50.00%1224658.59%
XOM200814P000380002020-08-07 3:28PM EDT38.000.040.020.04+0.01+33.33%1550550.39%
XOM200814P000390002020-08-07 3:58PM EDT39.000.050.010.05-0.02-28.57%23028746.09%
XOM200814P000395002020-08-07 3:27PM EDT39.500.080.040.080.00-2032146.09%
XOM200814P000400002020-08-07 3:59PM EDT40.000.080.070.10-0.03-27.27%4041,14943.75%
XOM200814P000405002020-08-07 3:57PM EDT40.500.130.100.17-0.04-23.53%5115744.92%
XOM200814P000410002020-08-07 3:58PM EDT41.000.180.170.24-0.06-25.00%3721,18044.34%
XOM200814P000415002020-08-07 3:59PM EDT41.500.280.260.30-0.05-15.15%64246441.80%
XOM200814P000420002020-08-07 3:56PM EDT42.000.420.400.42-0.05-10.64%4343,31141.31%
XOM200814P000430002020-08-07 3:57PM EDT43.000.870.840.92-0.09-9.37%11,5552,28747.17%
XOM200814P000435002020-08-07 3:54PM EDT43.501.201.161.30-0.06-4.76%16654250.00%
XOM200814P000440002020-08-07 3:41PM EDT44.001.601.521.69+0.04+2.56%6027754.10%
XOM200814P000445002020-08-07 12:11PM EDT44.501.941.942.22-0.11-5.37%145861.38%
XOM200814P000450002020-08-07 10:31AM EDT45.002.862.202.59+0.42+17.21%4717660.84%
XOM200814P000460002020-08-07 12:14PM EDT46.003.703.403.55-0.29-7.27%146078.22%
XOM200814P000480002020-08-03 10:08AM EDT48.007.035.105.550.00-41794.43%
XOM200814P000490002020-08-06 1:55PM EDT49.006.406.256.550.00-10109.08%
XOM200814P000495002020-08-07 3:31PM EDT49.507.066.707.05-0.92-11.53%825112.79%
XOM200814P000500002020-08-06 10:23AM EDT50.007.127.157.550.00-219116.31%
XOM200814P000510002020-08-04 1:28PM EDT51.008.508.108.500.00-30122.85%
XOM200814P000550002020-07-31 9:58AM EDT55.0014.4012.0512.550.00-89156.45%
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