UK markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.19-0.62 (-1.52%)
At close: 1:02PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM201204C000260002020-11-06 11:26AM EST26.0010.9114.1014.400.00--0170.31%
XOM201204C000280002020-11-02 12:06PM EST28.005.9012.1012.400.00-10144.53%
XOM201204C000285002020-11-16 3:01PM EST28.509.6011.5011.850.00-4545165.63%
XOM201204C000290002020-11-18 10:17AM EST29.009.7811.1511.350.00-101132.03%
XOM201204C000295002020-11-18 10:16AM EST29.509.3010.6010.900.00-1010126.56%
XOM201204C000300002020-11-20 2:05PM EST30.007.0510.1010.350.00-102110.16%
XOM201204C000305002020-11-16 12:14AM EST30.505.579.609.850.00--1104.69%
XOM201204C000310002020-11-25 3:52PM EST31.009.809.159.600.00-50135.94%
XOM201204C000315002020-11-16 3:44PM EST31.506.508.608.850.00-1194.53%
XOM201204C000320002020-11-25 12:31PM EST32.008.808.108.350.00-21389.06%
XOM201204C000325002020-11-27 10:08AM EST32.508.107.607.80+2.55+45.95%1470.31%
XOM201204C000330002020-11-25 12:41PM EST33.007.797.107.300.00-4865.63%
XOM201204C000335002020-11-20 10:25AM EST33.507.456.606.800.00-25360.94%
XOM201204C000340002020-11-27 10:26AM EST34.006.376.156.30-1.48-18.85%13468.36%
XOM201204C000345002020-11-27 11:05AM EST34.505.805.605.85-0.80-12.12%42663.28%
XOM201204C000350002020-11-27 11:59AM EST35.005.175.105.30-1.26-19.60%5138573.24%
XOM201204C000355002020-11-25 9:30AM EST35.506.204.654.850.00-120758.98%
XOM201204C000360002020-11-27 12:10PM EST36.004.124.204.30-0.81-16.43%161,19653.52%
XOM201204C000365002020-11-25 2:03PM EST36.504.533.703.850.00-2014751.95%
XOM201204C000370002020-11-27 12:28PM EST37.003.173.203.35-0.75-19.13%9388854.88%
XOM201204C000375002020-11-27 12:46PM EST37.502.702.802.91-0.80-22.86%6312,02453.71%
XOM201204C000380002020-11-27 12:38PM EST38.002.202.372.45-0.83-27.39%2272,58749.71%
XOM201204C000385002020-11-27 12:44PM EST38.501.871.942.01-0.66-26.09%751,09246.29%
XOM201204C000390002020-11-27 12:55PM EST39.001.591.551.63-0.57-26.39%2425,29045.12%
XOM201204C000400002020-11-27 12:59PM EST40.000.950.961.01-0.46-32.62%2,1435,22044.43%
XOM201204C000410002020-11-27 12:59PM EST41.000.540.530.55-0.36-40.00%3,7604,48643.26%
XOM201204C000420002020-11-27 12:59PM EST42.000.290.290.31-0.24-45.28%1,8561,72445.41%
XOM201204C000425002020-11-27 12:59PM EST42.500.220.200.23-0.17-43.59%3191,72346.48%
XOM201204C000430002020-11-27 12:58PM EST43.000.160.150.17-0.16-50.00%99697947.46%
XOM201204C000440002020-11-27 12:47PM EST44.000.100.080.10-0.09-47.37%2,0452,41950.39%
XOM201204C000450002020-11-27 12:54PM EST45.000.060.050.06-0.05-45.45%3831,25952.34%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM201204P000200002020-11-06 11:21AM EST20.000.030.000.030.00-1013215.63%
XOM201204P000250002020-11-05 9:39AM EST25.000.010.000.030.00-176153.13%
XOM201204P000260002020-10-30 1:53PM EST26.000.030.000.070.00-1818157.03%
XOM201204P000270002020-11-09 12:29PM EST27.000.010.000.060.00-1061142.19%
XOM201204P000275002020-11-20 9:30AM EST27.500.050.000.060.00-40401135.94%
XOM201204P000280002020-11-18 10:05AM EST28.000.020.000.030.00-30107118.75%
XOM201204P000285002020-11-12 3:21PM EST28.500.090.000.030.00-111,241114.06%
XOM201204P000290002020-11-24 3:22PM EST29.000.020.000.030.00-1138107.81%
XOM201204P000295002020-11-17 9:36AM EST29.500.030.000.030.00-126103.13%
XOM201204P000300002020-11-23 10:27AM EST30.000.020.000.030.00-615098.44%
XOM201204P000305002020-11-20 10:16AM EST30.500.050.000.030.00-107993.75%
XOM201204P000310002020-11-19 3:03PM EST31.000.050.000.030.00-123489.06%
XOM201204P000315002020-11-27 10:29AM EST31.500.020.000.03+0.01+100.00%210482.81%
XOM201204P000320002020-11-25 1:04PM EST32.000.020.000.030.00-337778.13%
XOM201204P000325002020-11-27 12:25PM EST32.500.010.000.03-0.02-66.67%1517373.44%
XOM201204P000330002020-11-27 11:57AM EST33.000.010.000.040.00-137671.88%
XOM201204P000335002020-11-24 9:30AM EST33.500.040.000.050.00-112869.53%
XOM201204P000340002020-11-27 12:42PM EST34.000.020.020.090.00-1215174.22%
XOM201204P000345002020-11-27 12:23PM EST34.500.030.010.030.00-6153457.81%
XOM201204P000350002020-11-27 12:07PM EST35.000.030.030.040.00-2754958.20%
XOM201204P000355002020-11-25 1:14PM EST35.500.030.000.060.00-319151.56%
XOM201204P000360002020-11-27 12:51PM EST36.000.060.030.06+0.02+50.00%4166850.39%
XOM201204P000365002020-11-27 12:29PM EST36.500.080.050.08+0.02+33.33%1083251.17%
XOM201204P000370002020-11-27 12:51PM EST37.000.100.080.10+0.02+25.00%3271,87348.24%
XOM201204P000375002020-11-27 12:46PM EST37.500.150.120.14+0.04+36.36%29372846.48%
XOM201204P000380002020-11-27 12:59PM EST38.000.190.180.19+0.03+18.75%4081,22144.34%
XOM201204P000385002020-11-27 12:58PM EST38.500.280.260.28+0.05+21.74%45239743.65%
XOM201204P000390002020-11-27 12:55PM EST39.000.390.380.40+0.06+18.18%3,2601,01342.87%
XOM201204P000400002020-11-27 12:59PM EST40.000.740.730.76+0.12+19.35%2,0182,08441.50%
XOM201204P000410002020-11-27 12:54PM EST41.001.341.281.34+0.29+27.62%37995942.19%
XOM201204P000420002020-11-27 12:50PM EST42.002.122.042.12+0.42+24.71%21265545.41%
XOM201204P000425002020-11-27 12:47PM EST42.502.642.452.55+0.68+34.69%75347.17%
XOM201204P000450002020-11-27 11:29AM EST45.004.954.754.95+1.20+32.00%14764.65%