XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM190920C000450002019-09-18 9:33AM EDT45.0027.6527.6528.00-1.71-5.82%11225.00%
XOM190920C000550002019-09-17 11:40AM EDT55.0018.7017.6518.000.00-249137.50%
XOM190920C000600002019-09-17 1:55PM EDT60.0012.9912.6013.000.00-340162.50%
XOM190920C000625002019-09-17 3:16PM EDT62.5010.4510.1010.450.00-1041125.39%
XOM190920C000640002019-09-03 11:33AM EDT64.004.458.659.000.00--1365.63%
XOM190920C000650002019-09-18 10:21AM EDT65.007.707.707.90-0.50-6.10%314189.45%
XOM190920C000660002019-09-05 9:48AM EDT66.004.166.657.000.00-19253.13%
XOM190920C000665002019-09-13 10:50AM EDT66.505.836.156.450.00-154482.81%
XOM190920C000670002019-09-11 10:12AM EDT67.005.655.655.900.00-18769.53%
XOM190920C000675002019-09-17 1:45PM EDT67.505.655.205.400.00-191,18264.45%
XOM190920C000680002019-09-16 12:13AM EDT68.004.604.704.900.00--159.38%
XOM190920C000685002019-09-18 3:17PM EDT68.504.104.254.40-1.50-26.79%5939654.30%
XOM190920C000690002019-09-18 12:40PM EDT69.003.653.753.90-0.89-19.60%144449.22%
XOM190920C000695002019-09-18 2:25PM EDT69.503.053.253.40-1.45-32.22%948644.14%
XOM190920C000700002019-09-18 2:47PM EDT70.002.402.752.88-0.80-25.00%468,52836.33%
XOM190920C000705002019-09-18 2:47PM EDT70.501.972.282.37-0.63-24.23%341529.69%
XOM190920C000710002019-09-18 2:00PM EDT71.001.571.771.88-0.53-25.24%141,32425.78%
XOM190920C000715002019-09-18 3:19PM EDT71.501.171.311.41-0.49-29.52%441,00723.05%
XOM190920C000720002019-09-18 3:38PM EDT72.000.800.940.97-0.48-37.50%1842,12520.80%
XOM190920C000725002019-09-18 3:49PM EDT72.500.560.570.59-0.45-44.55%1,8586,84219.14%
XOM190920C000730002019-09-18 3:53PM EDT73.000.290.300.32-0.44-60.27%1,6141,61918.75%
XOM190920C000735002019-09-18 3:09PM EDT73.500.120.140.16-0.34-73.91%1,2672,07119.14%
XOM190920C000740002019-09-18 3:55PM EDT74.000.060.060.08-0.22-78.57%5092,56820.31%
XOM190920C000745002019-09-18 3:59PM EDT74.500.050.030.05-0.10-66.67%1521,81022.66%
XOM190920C000750002019-09-18 3:46PM EDT75.000.020.020.03-0.08-80.00%71012,97624.61%
XOM190920C000755002019-09-18 10:12AM EDT75.500.030.020.03-0.04-57.14%5386328.91%
XOM190920C000760002019-09-18 10:47AM EDT76.000.020.010.03-0.01-33.33%2911,82333.20%
XOM190920C000770002019-09-18 3:35PM EDT77.000.010.000.02-0.03-75.00%347338.28%
XOM190920C000775002019-09-18 3:35PM EDT77.500.010.000.04-0.01-50.00%47,95847.27%
XOM190920C000780002019-09-17 9:36AM EDT78.000.030.000.030.00-121648.83%
XOM190920C000790002019-09-18 1:32PM EDT79.000.01---0.02-66.67%--0.00%
XOM190920C000800002019-09-18 3:20PM EDT80.000.010.000.020.00-219,83354.69%
XOM190920C000825002019-09-18 9:52AM EDT82.500.010.000.020.00-108,50068.75%
XOM190920C000850002019-09-18 9:31AM EDT85.000.010.000.01-0.01-50.00%105,58378.13%
XOM190920C000875002019-09-10 11:57AM EDT87.500.010.000.010.00-42,97290.63%
XOM190920C000900002019-09-18 9:32AM EDT90.000.010.000.01-0.02-66.67%10730103.13%
XOM190920C000925002019-07-09 3:38PM EDT92.500.020.000.030.00-20146128.13%
XOM190920C000950002019-06-07 11:23AM EDT95.000.020.000.030.00-10162140.63%
XOM190920C001000002019-09-18 9:31AM EDT100.000.010.000.01-0.01-50.00%10310150.00%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM190920P000450002019-09-03 10:31AM EDT45.000.010.000.020.00-365237.50%
XOM190920P000475002019-09-03 10:31AM EDT47.500.010.000.020.00-266212.50%
XOM190920P000500002019-09-05 11:26AM EDT50.000.010.000.010.00-2837175.00%
XOM190920P000550002019-08-29 9:31AM EDT55.000.180.000.010.00-11,040137.50%
XOM190920P000600002019-09-16 10:45AM EDT60.000.020.000.020.00-11,229103.13%
XOM190920P000610002019-08-29 11:57AM EDT61.000.090.000.020.00-102496.88%
XOM190920P000615002019-09-05 10:35AM EDT61.500.030.000.020.00-81792.19%
XOM190920P000620002019-08-30 3:41PM EDT62.000.110.000.020.00-112887.50%
XOM190920P000625002019-09-12 3:17PM EDT62.500.010.000.020.00-1222,48784.38%
XOM190920P000630002019-09-06 9:42AM EDT63.000.030.000.010.00-223975.00%
XOM190920P000635002019-09-05 9:53AM EDT63.500.050.000.030.00-17180.47%
XOM190920P000640002019-09-16 11:38AM EDT64.000.010.000.030.00-2019276.56%
XOM190920P000650002019-09-18 11:06AM EDT65.000.010.000.03-0.02-66.67%13,62668.75%
XOM190920P000660002019-09-17 9:38AM EDT66.000.010.000.030.00-1017060.16%
XOM190920P000665002019-09-17 11:43AM EDT66.500.010.000.030.00-229056.25%
XOM190920P000670002019-09-13 10:59AM EDT67.000.020.000.030.00-16655552.34%
XOM190920P000675002019-09-18 10:30AM EDT67.500.010.000.010.00-34,09045.31%
XOM190920P000680002019-09-18 3:19PM EDT68.000.010.000.03-0.02-66.67%22349.22%
XOM190920P000685002019-09-18 10:46AM EDT68.500.020.000.03-0.02-50.00%167144.92%
XOM190920P000690002019-09-17 1:48PM EDT69.000.030.000.030.00-2664440.23%
XOM190920P000695002019-09-17 1:39PM EDT69.500.020.010.040.00-66,02937.89%
XOM190920P000700002019-09-18 3:46PM EDT70.000.030.030.04-0.01-25.00%463,37933.20%
XOM190920P000705002019-09-18 10:36AM EDT70.500.050.020.030.00-162326.56%
XOM190920P000710002019-09-18 2:41PM EDT71.000.090.030.04+0.02+28.57%250123.44%
XOM190920P000715002019-09-18 3:25PM EDT71.500.100.050.07-0.02-16.67%1935,78121.29%
XOM190920P000720002019-09-18 3:51PM EDT72.000.160.110.13-0.04-20.00%8401,71219.53%
XOM190920P000725002019-09-18 3:59PM EDT72.500.270.250.26-0.01-3.57%1,1464,15018.65%
XOM190920P000730002019-09-18 2:07PM EDT73.000.510.470.50+0.04+8.51%322,86618.75%
XOM190920P000735002019-09-18 3:40PM EDT73.500.940.810.84+0.20+27.03%4138019.14%
XOM190920P000740002019-09-18 3:09PM EDT74.001.511.191.27+0.36+31.30%4639521.09%
XOM190920P000745002019-09-18 3:29PM EDT74.502.031.671.73+0.49+31.82%2418222.66%
XOM190920P000750002019-09-18 3:39PM EDT75.002.392.122.22+0.44+22.56%226,92826.17%
XOM190920P000755002019-09-17 1:59PM EDT75.502.332.662.790.00-5511139.26%
XOM190920P000760002019-09-17 12:22PM EDT76.002.553.153.300.00-235545.31%
XOM190920P000770002019-09-17 10:09AM EDT77.003.704.154.350.00-2860.35%
XOM190920P000775002019-09-18 10:46AM EDT77.504.714.654.80+0.40+9.28%51,49959.77%
XOM190920P000800002019-09-12 10:08AM EDT80.008.607.107.300.00-30020959.38%
XOM190920P000825002019-08-28 12:07PM EDT82.5014.849.559.900.00-55485.55%
XOM190920P000850002019-09-16 10:01AM EDT85.0011.0212.0512.400.00-20102.34%
XOM190920P000875002019-09-04 10:18AM EDT87.5018.3014.5514.850.00-70106.25%
XOM190920P000900002019-09-09 9:59AM EDT90.0018.7117.0517.400.00-103132.81%
XOM190920P000925002019-08-29 3:31PM EDT92.5024.1019.5519.900.00-140147.66%
XOM190920P000950002019-08-30 1:53PM EDT95.0026.6222.0522.400.00-100160.94%
XOM190920P001000002019-06-07 11:24AM EDT100.0020.4024.7024.650.00-110.00%
XOM190920P001100002019-08-19 12:07AM EDT110.0039.5537.0037.400.00---212.50%
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