XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM191122C000500002019-11-07 3:28PM EST50.0022.8819.1519.750.00--0311.72%
XOM191122C000600002019-11-07 3:17PM EST60.0012.919.009.850.00-30146.09%
XOM191122C000610002019-10-13 11:00PM EST61.006.657.407.600.00--00.00%
XOM191122C000615002019-11-07 3:45PM EST61.5011.407.508.500.00-500147.66%
XOM191122C000620002019-11-08 10:52AM EST62.006.807.207.750.00-7564133.59%
XOM191122C000635002019-11-07 3:47PM EST63.509.405.506.500.00-6500116.02%
XOM191122C000640002019-11-07 3:44PM EST64.008.755.005.750.00-59062.50%
XOM191122C000645002019-11-22 2:30PM EST64.505.154.804.95+0.40+8.42%12856.25%
XOM191122C000650002019-11-21 3:53PM EST65.004.554.254.550.00-81367.19%
XOM191122C000655002019-11-07 3:47PM EST65.507.403.404.350.00-5900126.95%
XOM191122C000660002019-11-22 12:36PM EST66.003.623.303.50+0.89+32.60%107353.91%
XOM191122C000665002019-11-22 10:22AM EST66.503.252.782.94+0.27+9.06%102056.64%
XOM191122C000670002019-11-22 12:05PM EST67.002.742.302.40+0.14+5.38%310340.23%
XOM191122C000675002019-11-22 3:50PM EST67.501.981.801.88-0.13-6.16%5330027.34%
XOM191122C000680002019-11-22 3:59PM EST68.001.371.281.38-0.40-22.60%16950221.09%
XOM191122C000685002019-11-22 3:48PM EST68.501.020.790.89-0.24-19.05%1,9041,97116.80%
XOM191122C000690002019-11-22 3:59PM EST69.000.370.280.38-0.43-53.75%1,0151,3097.42%
XOM191122C000695002019-11-22 3:57PM EST69.500.020.000.03-0.38-95.00%9231,5505.47%
XOM191122C000700002019-11-22 3:11PM EST70.000.010.000.01-0.16-94.12%1,2082,91510.94%
XOM191122C000705002019-11-22 1:14PM EST70.500.010.000.01-0.05-83.33%2001,05417.19%
XOM191122C000710002019-11-22 11:16AM EST71.000.010.000.01-0.01-50.00%155423.44%
XOM191122C000715002019-11-21 3:49PM EST71.500.010.000.010.00-1071,06729.69%
XOM191122C000720002019-11-22 9:43AM EST72.000.010.000.01-0.01-50.00%11,20735.16%
XOM191122C000725002019-11-19 9:36AM EST72.500.030.000.010.00-1050940.63%
XOM191122C000730002019-11-21 11:01AM EST73.000.010.000.010.00-361,20345.31%
XOM191122C000735002019-11-18 9:38AM EST73.500.010.000.010.00-10428750.78%
XOM191122C000740002019-11-20 3:14PM EST74.000.010.000.010.00-155550.00%
XOM191122C000750002019-11-15 11:38AM EST75.000.010.000.030.00-1013469.53%
XOM191122C000760002019-11-08 3:14PM EST76.000.020.000.010.00-1224568.75%
XOM191122C000770002019-11-18 12:09AM EST77.000.02-0.010.00--284.38%
XOM191122C000820002019-11-18 12:09AM EST82.000.01-0.030.00--1146.88%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM191122P000550002019-11-13 11:12AM EST55.000.010.000.020.00-1012175.00%
XOM191122P000600002019-11-13 9:49AM EST60.000.020.000.010.00-30118106.25%
XOM191122P000605002019-11-07 3:56PM EST60.500.040.000.020.00-418442109.38%
XOM191122P000610002019-10-28 9:29AM EST61.000.100.000.030.00-1530109.38%
XOM191122P000615002019-10-31 1:31PM EST61.500.210.000.030.00-28103.13%
XOM191122P000620002019-11-15 11:31AM EST62.000.010.000.030.00-15396.88%
XOM191122P000625002019-11-14 10:10AM EST62.500.030.000.030.00-308790.63%
XOM191122P000630002019-11-13 3:41PM EST63.000.040.000.030.00-405084.38%
XOM191122P000635002019-11-20 11:37AM EST63.500.010.000.110.00-12667996.88%
XOM191122P000640002019-11-21 10:46AM EST64.000.010.000.030.00-858671.88%
XOM191122P000645002019-11-18 12:00PM EST64.500.020.000.030.00-14221165.63%
XOM191122P000650002019-11-21 12:02PM EST65.000.010.000.120.00-81,37376.56%
XOM191122P000655002019-11-20 10:47AM EST65.500.030.000.130.00-15342970.70%
XOM191122P000660002019-11-22 9:30AM EST66.000.030.000.01+0.02+200.00%538645.31%
XOM191122P000665002019-11-21 12:06PM EST66.500.010.000.030.00-9553047.27%
XOM191122P000670002019-11-22 9:30AM EST67.000.010.000.010.00-11,18732.81%
XOM191122P000675002019-11-22 12:22PM EST67.500.010.000.13-0.01-50.00%111,30949.22%
XOM191122P000680002019-11-22 10:29AM EST68.000.010.000.01-0.02-66.67%212,65421.09%
XOM191122P000685002019-11-22 1:39PM EST68.500.010.000.02-0.04-80.00%3775116.80%
XOM191122P000690002019-11-22 3:17PM EST69.000.010.000.02-0.08-88.89%2579078.99%
XOM191122P000695002019-11-22 3:59PM EST69.500.130.130.17-0.07-35.00%5148826.25%
XOM191122P000700002019-11-22 3:54PM EST70.000.640.600.69+0.19+42.22%14692318.16%
XOM191122P000705002019-11-22 3:04PM EST70.500.821.111.18-1.53-65.11%3348925.39%
XOM191122P000710002019-11-21 2:03PM EST71.001.771.621.690.00-1325334.57%
XOM191122P000715002019-11-21 9:48AM EST71.502.692.052.240.00-324949.61%
XOM191122P000720002019-11-20 1:54PM EST72.003.902.572.690.00-1002049.22%
XOM191122P000725002019-11-20 1:54PM EST72.504.353.053.250.00-130166.41%
XOM191122P000730002019-11-18 10:10AM EST73.004.903.503.750.00-16173.83%
XOM191122P000735002019-11-07 9:35AM EST73.505.404.054.250.00-6056.25%
XOM191122P000740002019-11-20 12:55PM EST74.005.904.554.750.00-6061.72%
XOM191122P000750002019-11-08 10:42AM EST75.006.905.305.800.00-60110.35%
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