XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM190719C000400002019-07-12 9:48AM EDT40.0037.7232.6036.050.00-30927.73%
XOM190719C000450002019-06-07 11:23AM EDT45.0031.7630.7031.450.00-20787.89%
XOM190719C000550002019-06-05 12:31PM EDT55.0018.1520.9521.400.00-2161550.00%
XOM190719C000600002019-07-16 9:36AM EDT60.0016.9514.1014.950.00-250232.03%
XOM190719C000625002019-06-17 12:20PM EDT62.5012.6012.9513.300.00-100315.23%
XOM190719C000650002019-06-28 10:26AM EDT65.0011.249.2010.050.00-50183.20%
XOM190719C000675002019-06-25 3:05PM EDT67.509.147.157.500.00-30134.77%
XOM190719C000700002019-07-17 3:12PM EDT70.005.564.754.900.00-70077.34%
XOM190719C000710002019-07-18 12:56PM EDT71.003.353.653.900.00-10064.06%
XOM190719C000715002019-07-18 11:41AM EDT71.502.953.253.400.00-18057.03%
XOM190719C000720002019-07-12 12:29PM EDT72.005.722.762.930.00-1055.47%
XOM190719C000725002019-07-18 3:46PM EDT72.502.182.332.440.00-141049.22%
XOM190719C000730002019-07-18 10:12AM EDT73.001.961.871.880.00-52032.42%
XOM190719C000735002019-07-18 2:36PM EDT73.501.201.341.400.00-60028.52%
XOM190719C000740002019-07-18 2:19PM EDT74.000.650.900.920.00-118022.66%
XOM190719C000745002019-07-18 3:59PM EDT74.500.490.450.510.00-100019.92%
XOM190719C000750002019-07-18 3:58PM EDT75.000.240.200.220.00-937018.75%
XOM190719C000755002019-07-18 3:58PM EDT75.500.070.070.090.00-103020.12%
XOM190719C000760002019-07-18 3:55PM EDT76.000.020.010.020.00-1,333019.14%
XOM190719C000765002019-07-18 3:54PM EDT76.500.010.010.020.00-464025.00%
XOM190719C000770002019-07-18 3:56PM EDT77.000.010.010.020.00-230031.25%
XOM190719C000775002019-07-18 2:35PM EDT77.500.010.000.010.00-1,098032.81%
XOM190719C000780002019-07-18 2:37PM EDT78.000.010.000.010.00-27037.50%
XOM190719C000785002019-07-17 10:08AM EDT78.500.010.000.010.00-1042.19%
XOM190719C000790002019-07-17 9:36AM EDT79.000.010.010.020.00-3050.00%
XOM190719C000795002019-07-18 11:47AM EDT79.500.010.000.030.00-2055.47%
XOM190719C000800002019-07-18 3:03PM EDT80.000.010.000.010.00-30053.13%
XOM190719C000805002019-07-15 11:09AM EDT80.500.010.000.030.00-8064.84%
XOM190719C000810002019-07-10 2:28PM EDT81.000.020.000.040.00-1072.66%
XOM190719C000815002019-06-28 10:28AM EDT81.500.040.000.040.00-60077.34%
XOM190719C000820002019-07-11 10:30AM EDT82.000.010.000.020.00-20075.00%
XOM190719C000825002019-07-18 10:39AM EDT82.500.010.000.020.00-22078.13%
XOM190719C000830002019-06-26 3:35PM EDT83.000.050.000.030.00--087.50%
XOM190719C000840002019-06-24 9:52AM EDT84.000.020.000.060.00--0106.25%
XOM190719C000850002019-07-18 2:55PM EDT85.000.010.000.010.00-16093.75%
XOM190719C000875002019-07-17 3:14PM EDT87.500.010.000.010.00-20112.50%
XOM190719C000900002019-07-16 3:11PM EDT90.000.010.000.010.00-10128.13%
XOM190719C000925002019-06-21 10:24AM EDT92.500.020.000.020.00-10156.25%
XOM190719C000950002019-06-17 2:01PM EDT95.000.020.000.010.00-10162.50%
XOM190719C001000002019-06-07 11:23AM EDT100.000.010.000.030.00-116215.63%
XOM190719C001050002019-06-07 11:23AM EDT105.000.020.000.020.00-1226237.50%
XOM190719C001100002019-06-17 12:01AM EDT110.000.010.000.030.00-112275.00%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM190719P000350002019-06-17 12:01AM EDT35.000.030.000.020.00-6061512.50%
XOM190719P000400002019-06-07 11:24AM EDT40.000.010.000.030.00-2106450.00%
XOM190719P000425002019-06-17 12:01AM EDT42.500.110.000.030.00-100100406.25%
XOM190719P000450002019-06-17 12:01AM EDT45.000.050.000.030.00-5151368.75%
XOM190719P000475002019-06-07 11:24AM EDT47.500.030.000.030.00-204331.25%
XOM190719P000500002019-07-08 11:30AM EDT50.000.010.000.010.00-20262.50%
XOM190719P000550002019-06-28 3:40PM EDT55.000.010.000.010.00-2500206.25%
XOM190719P000600002019-07-02 1:56PM EDT60.000.020.000.020.00-100165.63%
XOM190719P000625002019-07-12 10:45AM EDT62.500.010.000.020.00-10137.50%
XOM190719P000650002019-07-16 12:59PM EDT65.000.010.000.010.00-10103.13%
XOM190719P000675002019-07-18 3:20PM EDT67.500.020.000.030.00-5089.06%
XOM190719P000680002019-06-28 11:46AM EDT68.000.070.000.030.00-1082.81%
XOM190719P000690002019-07-02 9:41AM EDT69.000.040.000.030.00-1071.88%
XOM190719P000700002019-07-18 2:59PM EDT70.000.010.000.030.00-62060.94%
XOM190719P000710002019-07-11 9:55AM EDT71.000.010.000.030.00-20050.00%
XOM190719P000715002019-07-18 1:57PM EDT71.500.020.000.030.00-10049.61%
XOM190719P000720002019-07-17 12:15PM EDT72.000.030.000.030.00-10043.36%
XOM190719P000725002019-07-18 3:20PM EDT72.500.040.000.030.00-8036.72%
XOM190719P000730002019-07-18 12:56PM EDT73.000.030.000.040.00-21032.42%
XOM190719P000735002019-07-18 1:48PM EDT73.500.060.020.040.00-51025.39%
XOM190719P000740002019-07-18 3:44PM EDT74.000.080.050.060.00-187020.51%
XOM190719P000745002019-07-18 2:46PM EDT74.500.220.100.170.00-177019.92%
XOM190719P000750002019-07-18 3:55PM EDT75.000.350.340.370.00-5,384018.07%
XOM190719P000755002019-07-18 2:08PM EDT75.501.080.650.740.00-85019.24%
XOM190719P000760002019-07-18 3:54PM EDT76.001.211.091.200.00-147022.66%
XOM190719P000765002019-07-18 1:35PM EDT76.502.091.581.650.00-4200.00%
XOM190719P000770002019-07-18 2:36PM EDT77.002.352.042.190.00-44033.59%
XOM190719P000775002019-07-18 2:35PM EDT77.502.872.562.640.00-3,24400.00%
XOM190719P000780002019-07-18 3:02PM EDT78.003.263.103.200.00-8048.05%
XOM190719P000785002019-07-17 12:55PM EDT78.502.853.203.800.00-1071.88%
XOM190719P000790002019-07-12 12:18PM EDT79.001.434.004.300.00-21078.71%
XOM190719P000795002019-07-16 9:41AM EDT79.502.573.704.800.00-20085.35%
XOM190719P000800002019-07-18 3:04PM EDT80.005.305.005.250.00-40082.81%
XOM190719P000805002019-07-18 1:50PM EDT80.506.105.455.800.00-1098.05%
XOM190719P000810002019-07-15 11:34AM EDT81.003.655.856.450.00-210126.17%
XOM190719P000815002019-07-16 12:14PM EDT81.504.906.506.950.00-42094.14%
XOM190719P000820002019-07-10 10:03AM EDT82.004.657.107.350.00--099.22%
XOM190719P000825002019-07-17 12:41PM EDT82.506.906.608.150.00-2500170.70%
XOM190719P000850002019-07-02 2:56PM EDT85.009.359.2510.650.00-380204.69%
XOM190719P000875002019-06-07 11:24AM EDT87.5011.4911.2511.600.00-200.00%
XOM190719P000900002019-07-05 10:39AM EDT90.0014.3614.6515.550.00-30250.78%
XOM190719P000950002019-06-07 11:24AM EDT95.0014.2118.7019.350.00-110.00%
XOM190719P001000002019-07-01 10:06AM EDT100.0022.7524.7525.400.00-10318.75%
XOM190719P001100002019-06-17 12:01AM EDT110.0038.6331.9036.150.00-33536.72%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes