XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200228C000475002020-02-28 10:30AM EST47.501.171.301.41-2.83-70.75%82100.00%
XOM200228C000480002020-02-28 10:30AM EST48.000.850.891.01-1.60-65.31%1481200.00%
XOM200228C000485002020-02-28 10:35AM EST48.500.690.580.69-1.44-67.61%187510.00%
XOM200228C000490002020-02-28 10:47AM EST49.000.370.350.43-1.09-74.66%551810.00%
XOM200228C000495002020-02-28 10:32AM EST49.500.180.200.25-1.21-87.05%4971230.00%
XOM200228C000500002020-02-28 10:19AM EST50.000.170.120.15-0.32-65.31%4121580.00%
XOM200228C000505002020-02-28 10:26AM EST50.500.100.050.07-0.41-80.39%3081830.00%
XOM200228C000510002020-02-28 10:17AM EST51.000.050.020.04-0.26-83.87%764640.00%
XOM200228C000515002020-02-28 10:22AM EST51.500.030.010.03-0.13-81.25%23546513.48%
XOM200228C000520002020-02-28 9:33AM EST52.000.060.010.03-0.03-33.33%1022,06824.61%
XOM200228C000525002020-02-28 9:59AM EST52.500.020.010.03-0.04-66.67%4197834.38%
XOM200228C000530002020-02-28 9:39AM EST53.000.020.221.76-0.02-50.00%51,115162.70%
XOM200228C000535002020-02-27 3:35PM EST53.500.020.140.010.00-20866464.84%
XOM200228C000540002020-02-27 3:22PM EST54.000.010.000.01-0.01-50.00%101,21850.00%
XOM200228C000545002020-02-27 3:28PM EST54.500.020.070.010.00-11,13572.66%
XOM200228C000550002020-02-28 10:20AM EST55.000.010.000.030.00-102,18368.75%
XOM200228C000555002020-02-28 9:41AM EST55.500.030.030.020.00-196382.03%
XOM200228C000560002020-02-28 9:50AM EST56.000.010.000.030.00-1282382.81%
XOM200228C000565002020-02-27 1:11PM EST56.500.020.000.010.00-7599378.13%
XOM200228C000570002020-02-27 2:42PM EST57.000.020.000.020.00-2,2513,56990.63%
XOM200228C000575002020-02-28 10:37AM EST57.500.010.000.01-0.01-50.00%1175987.50%
XOM200228C000580002020-02-27 1:41PM EST58.000.040.000.01+0.03+300.00%631,27993.75%
XOM200228C000585002020-02-27 10:06AM EST58.500.010.000.010.00-28479100.00%
XOM200228C000590002020-02-27 10:49AM EST59.000.010.000.010.00-3749106.25%
XOM200228C000595002020-02-26 3:50PM EST59.500.010.000.010.00-2504112.50%
XOM200228C000600002020-02-27 1:28PM EST60.000.010.000.010.00-152,099118.75%
XOM200228C000605002020-02-28 9:33AM EST60.500.120.000.01+0.11+1,100.00%5734125.00%
XOM200228C000610002020-02-27 10:04AM EST61.000.010.000.010.00-371,686128.13%
XOM200228C000615002020-02-28 9:50AM EST61.500.010.000.030.00-5489151.56%
XOM200228C000620002020-02-27 10:31AM EST62.000.010.000.010.00-122,101137.50%
XOM200228C000625002020-02-27 3:19PM EST62.500.010.000.010.00-99365143.75%
XOM200228C000630002020-02-27 10:40AM EST63.000.010.000.010.00-11,144150.00%
XOM200228C000635002020-02-27 1:29PM EST63.500.010.000.140.00-27741217.19%
XOM200228C000640002020-02-26 1:21PM EST64.000.010.000.210.00-1995239.84%
XOM200228C000645002020-02-25 1:47PM EST64.500.010.000.010.00-40772162.50%
XOM200228C000650002020-02-25 1:29PM EST65.000.010.000.050.00-61,767203.13%
XOM200228C000655002020-02-24 9:36AM EST65.500.020.000.360.00-5216286.72%
XOM200228C000660002020-02-24 2:07PM EST66.000.020.000.010.00-40330175.00%
XOM200228C000665002020-02-24 3:59PM EST66.500.020.000.330.00-5120295.31%
XOM200228C000670002020-02-26 1:31PM EST67.000.010.000.380.00-10256310.16%
XOM200228C000675002020-02-24 10:33AM EST67.500.010.000.020.00-3185206.25%
XOM200228C000680002020-02-24 9:32AM EST68.000.010.000.010.00-4288193.75%
XOM200228C000685002020-02-20 2:19PM EST68.500.010.000.030.00-51,680225.00%
XOM200228C000690002020-02-24 1:18PM EST69.000.010.000.080.00-1392260.94%
XOM200228C000695002020-02-21 1:13PM EST69.500.010.000.800.00-6148401.56%
XOM200228C000700002020-02-19 10:19AM EST70.000.030.000.010.00-21618212.50%
XOM200228C000705002020-02-06 11:22AM EST70.500.010.000.030.00-1442243.75%
XOM200228C000710002020-02-21 3:12PM EST71.000.020.000.080.00-83,498281.25%
XOM200228C000715002020-02-11 11:03AM EST71.500.020.001.750.00-674522.66%
XOM200228C000720002020-01-31 12:52PM EST72.000.030.001.750.00-895529.88%
XOM200228C000725002020-02-07 1:38PM EST72.500.020.000.180.00-173333.59%
XOM200228C000730002020-01-31 12:52PM EST73.000.030.000.010.00-5160237.50%
XOM200228C000735002020-02-13 9:51AM EST73.500.030.000.100.00-7362315.63%
XOM200228C000740002020-01-27 3:21PM EST74.000.040.000.030.00-600275.00%
XOM200228C000745002020-01-30 12:09PM EST74.500.040.001.750.00-10565.23%
XOM200228C000750002020-01-21 12:50PM EST75.000.070.000.000.00-2050.00%
XOM200228C000755002020-01-29 1:04PM EST75.500.030.001.550.00--1560.35%
XOM200228C000760002020-01-30 11:18PM EST76.000.33-0.000.00--050.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200228P000475002020-02-28 10:42AM EST47.500.330.270.34+0.19+135.71%195346141.41%
XOM200228P000480002020-02-28 10:32AM EST48.000.510.380.45+0.32+168.42%191101143.55%
XOM200228P000485002020-02-28 10:46AM EST48.500.730.580.67+0.51+231.82%3336155.08%
XOM200228P000490002020-02-28 10:04AM EST49.001.150.800.90+0.81+238.24%47150163.67%
XOM200228P000495002020-02-28 10:23AM EST49.501.151.211.29+0.64+125.49%57439186.72%
XOM200228P000500002020-02-28 10:40AM EST50.001.631.591.67+0.95+139.71%371557203.71%
XOM200228P000505002020-02-28 10:30AM EST50.502.231.962.19+1.27+132.29%159256224.41%
XOM200228P000510002020-02-28 9:41AM EST51.002.352.502.60+1.05+80.77%48315245.70%
XOM200228P000515002020-02-28 10:29AM EST51.503.152.832.97+1.52+93.25%94775253.52%
XOM200228P000520002020-02-28 9:40AM EST52.002.753.453.60+0.84+43.98%7993285.74%
XOM200228P000525002020-02-28 10:17AM EST52.503.753.954.10+1.65+78.57%32811305.27%
XOM200228P000530002020-02-28 9:52AM EST53.004.254.404.50+1.62+61.60%17409316.60%
XOM200228P000535002020-02-27 3:40PM EST53.503.154.955.100.00-77902341.41%
XOM200228P000540002020-02-28 10:02AM EST54.005.225.455.65+1.37+35.58%31795360.94%
XOM200228P000545002020-02-27 3:54PM EST54.504.355.956.250.00-123455382.23%
XOM200228P000550002020-02-28 10:39AM EST55.006.626.256.65+1.62+32.40%13853383.59%
XOM200228P000555002020-02-27 3:37PM EST55.506.396.957.15+1.44+29.09%11901408.59%
XOM200228P000560002020-02-28 10:22AM EST56.007.307.457.80+1.80+32.73%26855431.06%
XOM200228P000565002020-02-27 3:58PM EST56.506.507.809.700.00-11398506.45%
XOM200228P000570002020-02-28 10:26AM EST57.0010.158.458.60+3.42+50.82%491,462449.81%
XOM200228P000575002020-02-27 3:56PM EST57.508.487.7510.80+1.02+13.67%10365488.48%
XOM200228P000580002020-02-28 10:42AM EST58.009.869.259.80+2.12+27.39%3264477.15%
XOM200228P000585002020-02-28 10:26AM EST58.5011.669.9011.65+4.86+71.47%20224565.04%
XOM200228P000590002020-02-28 9:49AM EST59.008.8010.4512.20+0.12+1.38%8358583.20%
XOM200228P000595002020-02-27 12:14PM EST59.5010.6810.9512.65+3.57+50.21%1154593.75%
XOM200228P000600002020-02-27 3:34PM EST60.0010.8511.4011.65+1.42+15.06%15679528.13%
XOM200228P000605002020-02-27 2:47PM EST60.509.5010.8513.500.00-1293555.66%
XOM200228P000610002020-02-28 9:40AM EST61.0012.0011.9514.20+2.89+31.72%1135608.59%
XOM200228P000615002020-02-25 2:01PM EST61.507.3511.5514.600.00-670568.95%
XOM200228P000620002020-02-28 9:36AM EST62.0013.7513.1515.05+3.10+29.11%146608634.77%
XOM200228P000625002020-02-25 12:29PM EST62.507.2512.4015.700.00-63589.06%
XOM200228P000630002020-02-27 10:07AM EST63.0011.7213.0016.450.00-349618.55%
XOM200228P000635002020-02-25 10:57AM EST63.509.8513.5516.500.00-13153608.20%
XOM200228P000640002020-02-27 3:50PM EST64.0015.6013.8517.25+1.90+13.87%156621.68%
XOM200228P000645002020-02-26 9:43AM EST64.5013.3214.6017.650.00-169640.23%
XOM200228P000650002020-02-25 1:16PM EST65.0013.4214.5018.450.00-137634.38%
XOM200228P000655002020-02-25 1:58PM EST65.5010.8715.2518.850.00-24652.73%
XOM200228P000660002020-02-27 10:22AM EST66.0014.6515.8019.050.00-64649.02%
XOM200228P000665002020-02-19 3:01PM EST66.506.0216.3519.800.00-122675.39%
XOM200228P000670002020-02-11 10:36AM EST67.006.1916.5520.200.00-32662.89%
XOM200228P000675002020-02-11 12:10PM EST67.506.8817.1520.900.00-11689.26%
XOM200228P000680002020-02-24 1:21PM EST68.0016.5917.8021.150.00-89692.97%
XOM200228P000685002020-02-25 1:43PM EST68.5013.7018.4521.650.00-13710.74%
XOM200228P000690002020-02-18 9:36AM EST69.0014.6518.8022.250.00-11717.19%
XOM200228P000695002020-01-31 2:00PM EST69.508.4919.2022.850.00-30726.37%
XOM200228P000700002020-02-10 2:04PM EST70.0010.3020.0023.100.00-30738.09%
XOM200228P000710002020-01-21 11:46AM EST71.004.000.000.000.00--00.00%
XOM200228P000720002020-01-31 2:00PM EST72.0011.0221.5025.300.00-20755.47%
XOM200228P000725002020-01-17 9:33AM EST72.504.5212.5012.850.00-200.00%
XOM200228P000730002020-01-15 2:55PM EST73.004.9012.1512.550.00--00.00%
XOM200228P000740002020-01-13 11:43AM EST74.005.2013.1513.550.00--00.00%
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