XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200117C000350002019-11-26 11:58AM EST35.0033.7734.7535.300.00-111,009.77%
XOM200117C000375002019-11-07 3:42PM EST37.5035.3831.9032.250.00-170818.36%
XOM200117C000400002019-12-17 10:54AM EST40.0030.2028.6529.000.00-1560350.00%
XOM200117C000425002019-06-16 11:02PM EST42.5032.0532.2035.700.00-401,604.69%
XOM200117C000450002019-12-31 11:45AM EST45.0024.500.000.000.00-100.00%
XOM200117C000475002019-06-16 11:02PM EST47.5034.7928.4528.800.00-001,335.74%
XOM200117C000500002020-01-15 1:45PM EST50.0019.000.000.000.00-3260.00%
XOM200117C000550002020-01-09 9:37AM EST55.0014.000.000.000.00-10550.00%
XOM200117C000600002020-01-16 2:15PM EST60.009.100.000.000.00-133700.00%
XOM200117C000625002020-01-13 1:56PM EST62.507.200.000.000.00-12590.00%
XOM200117C000640002020-01-13 3:37PM EST64.005.700.000.000.00-5120.00%
XOM200117C000650002020-01-16 3:27PM EST65.003.900.000.000.00-92,9920.00%
XOM200117C000655002020-01-03 1:04PM EST65.505.000.000.000.00-10100.00%
XOM200117C000660002020-01-08 9:37AM EST66.003.880.000.000.00-220.00%
XOM200117C000665002020-01-15 3:50PM EST66.502.590.000.000.00-101440.00%
XOM200117C000670002020-01-16 3:20PM EST67.001.960.000.000.00-19840.00%
XOM200117C000675002020-01-16 3:16PM EST67.501.470.000.000.00-714,7190.00%
XOM200117C000680002020-01-16 3:30PM EST68.000.950.000.000.00-1063020.00%
XOM200117C000685002020-01-16 3:31PM EST68.500.550.000.000.00-751630.00%
XOM200117C000690002020-01-16 3:59PM EST69.000.150.000.000.00-3,1232,5411.56%
XOM200117C000695002020-01-16 3:59PM EST69.500.050.000.000.00-3,8393,3966.25%
XOM200117C000700002020-01-16 3:54PM EST70.000.020.000.000.00-4,48917,96112.50%
XOM200117C000705002020-01-16 3:18PM EST70.500.030.000.000.00-1582,86112.50%
XOM200117C000710002020-01-16 3:23PM EST71.000.020.000.000.00-1072,08112.50%
XOM200117C000715002020-01-16 3:35PM EST71.500.020.000.000.00-231,02825.00%
XOM200117C000720002020-01-16 1:47PM EST72.000.010.000.000.00-881,45925.00%
XOM200117C000725002020-01-16 3:00PM EST72.500.010.000.000.00-19921,22925.00%
XOM200117C000730002020-01-16 11:06AM EST73.000.030.000.000.00-2501,36225.00%
XOM200117C000735002020-01-13 12:06PM EST73.500.010.000.000.00-203,74725.00%
XOM200117C000740002020-01-16 9:52AM EST74.000.010.000.000.00-186125.00%
XOM200117C000745002020-01-13 9:32AM EST74.500.020.000.000.00-7550650.00%
XOM200117C000750002020-01-16 3:27PM EST75.000.020.000.000.00-1516,15650.00%
XOM200117C000755002020-01-06 10:07AM EST75.500.020.000.000.00-104650.00%
XOM200117C000760002019-12-24 9:52AM EST76.000.030.000.000.00--3550.00%
XOM200117C000770002020-01-03 9:35AM EST77.000.040.000.000.00-610650.00%
XOM200117C000775002020-01-16 3:25PM EST77.500.010.000.000.00-1412,14050.00%
XOM200117C000800002020-01-16 11:49AM EST80.000.010.000.000.00-315,52550.00%
XOM200117C000825002020-01-16 12:14PM EST82.500.010.000.000.00-39,40050.00%
XOM200117C000850002020-01-16 10:05AM EST85.000.010.000.000.00-212,58050.00%
XOM200117C000875002020-01-16 1:35PM EST87.500.010.000.000.00-47,67050.00%
XOM200117C000900002020-01-14 11:53AM EST90.000.010.000.000.00-1011,07050.00%
XOM200117C000925002020-01-15 10:45AM EST92.500.010.000.000.00-17,61250.00%
XOM200117C000950002020-01-16 9:59AM EST95.000.010.000.000.00-34,57550.00%
XOM200117C000975002019-11-19 10:12AM EST97.500.010.000.030.00-201,360253.13%
XOM200117C001000002020-01-13 2:35PM EST100.000.010.000.000.00-104,74150.00%
XOM200117C001050002019-12-27 9:57AM EST105.000.010.000.000.00-31,13650.00%
XOM200117C001100002020-01-09 3:34PM EST110.000.010.000.000.00-101,65750.00%
XOM200117C001150002020-01-09 3:34PM EST115.000.010.000.000.00-1053750.00%
XOM200117C001200002019-07-12 11:23AM EST120.000.010.000.020.00-100368.75%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200117P000350002019-11-13 9:47AM EST35.000.010.010.010.00-1001,279462.50%
XOM200117P000375002020-01-09 9:36AM EST37.500.010.000.000.00-120750.00%
XOM200117P000400002019-11-21 2:24PM EST40.000.010.000.030.00-52,034393.75%
XOM200117P000425002020-01-02 10:02AM EST42.500.010.000.000.00-11,80750.00%
XOM200117P000450002020-01-02 9:35AM EST45.000.010.000.000.00-102,328100.00%
XOM200117P000475002019-12-03 3:20PM EST47.500.030.000.030.00-10727281.25%
XOM200117P000500002019-12-31 10:32AM EST50.000.010.000.000.00-103,15650.00%
XOM200117P000550002020-01-15 9:44AM EST55.000.010.000.000.00-511,02450.00%
XOM200117P000600002020-01-16 11:18AM EST60.000.020.000.000.00-1,00013,72850.00%
XOM200117P000610002020-01-03 11:52AM EST61.000.030.000.000.00-103350.00%
XOM200117P000620002019-12-30 10:23AM EST62.000.060.000.000.00-3023050.00%
XOM200117P000625002020-01-16 9:30AM EST62.500.010.000.000.00-511,67450.00%
XOM200117P000630002020-01-06 1:56PM EST63.000.040.000.000.00-23150.00%
XOM200117P000635002020-01-16 10:21AM EST63.500.020.000.000.00-12250.00%
XOM200117P000640002020-01-15 1:31PM EST64.000.010.000.000.00-421625.00%
XOM200117P000645002020-01-15 1:32PM EST64.500.010.000.000.00-375725.00%
XOM200117P000650002020-01-16 12:37PM EST65.000.030.000.000.00-3622,41625.00%
XOM200117P000655002020-01-14 11:08AM EST65.500.030.000.000.00-1048725.00%
XOM200117P000660002020-01-16 12:15PM EST66.000.020.000.000.00-262825.00%
XOM200117P000665002020-01-16 1:31PM EST66.500.010.000.000.00-156212.50%
XOM200117P000670002020-01-16 3:51PM EST67.000.010.000.000.00-2112,49412.50%
XOM200117P000675002020-01-16 3:45PM EST67.500.020.000.000.00-56013,85512.50%
XOM200117P000680002020-01-16 3:54PM EST68.000.040.000.000.00-4841,9316.25%
XOM200117P000685002020-01-16 3:59PM EST68.500.110.000.000.00-1,2803,0263.13%
XOM200117P000690002020-01-16 3:58PM EST69.000.320.000.000.00-1,2214,0530.00%
XOM200117P000695002020-01-16 3:39PM EST69.500.570.000.000.00-1052,8060.00%
XOM200117P000700002020-01-16 3:58PM EST70.001.190.000.000.00-2,71225,5120.00%
XOM200117P000705002020-01-16 3:03PM EST70.501.570.000.000.00-391,0730.00%
XOM200117P000710002020-01-16 2:41PM EST71.002.050.000.000.00-433750.00%
XOM200117P000715002020-01-16 2:41PM EST71.502.530.000.000.00-2490.00%
XOM200117P000720002020-01-08 9:49AM EST72.002.280.000.000.00-5510.00%
XOM200117P000725002020-01-16 2:34PM EST72.503.500.000.000.00-1617,5990.00%
XOM200117P000730002020-01-07 1:59PM EST73.003.200.000.000.00-1040.00%
XOM200117P000735002020-01-07 10:02AM EST73.503.550.000.000.00-1000.00%
XOM200117P000740002020-01-14 11:11AM EST74.004.780.000.000.00-120.00%
XOM200117P000750002020-01-16 3:14PM EST75.006.090.000.000.00-234,4420.00%
XOM200117P000755002019-12-27 10:18AM EST75.505.300.000.000.00-110.00%
XOM200117P000775002020-01-16 1:01PM EST77.508.350.000.000.00-51,4740.00%
XOM200117P000800002020-01-15 2:27PM EST80.0011.000.000.000.00-1,4501,4540.00%
XOM200117P000825002020-01-15 1:55PM EST82.5013.520.000.000.00-5800.00%
XOM200117P000850002020-01-14 3:27PM EST85.0015.920.000.000.00-9530.00%
XOM200117P000875002020-01-09 9:56AM EST87.5018.570.000.000.00-510.00%
XOM200117P000900002019-12-04 3:22PM EST90.0021.5519.1019.450.00-10000.00%
XOM200117P000925002019-12-04 3:22PM EST92.5024.0021.6521.850.00-10000.00%
XOM200117P000950002020-01-08 2:59PM EST95.0025.700.000.000.00-100520.00%
XOM200117P000975002020-01-08 10:28AM EST97.5027.640.000.000.00-1050.00%
XOM200117P001000002019-12-05 3:54PM EST100.0031.5529.1529.350.00-50240.00%
XOM200117P001050002019-12-05 3:54PM EST105.0036.5534.0034.350.00-5000.00%
XOM200117P001100002019-12-05 3:54PM EST110.0041.5539.1039.450.00-15000.00%
XOM200117P001150002019-12-05 3:54PM EST115.0046.5544.1044.350.00-15000.00%
XOM200117P001200002020-01-02 10:31AM EST120.0049.400.000.000.00-100.00%
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