UK markets open in 2 hours 49 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.31+0.67 (+1.93%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM201002C000280002020-09-25 2:14PM EDT28.006.567.207.400.00-44133.98%
XOM201002C000300002020-09-28 9:38AM EDT30.005.455.205.55+0.70+14.74%47393.75%
XOM201002C000310002020-09-28 12:43PM EDT31.004.854.254.40+0.85+21.25%161560.16%
XOM201002C000320002020-09-28 1:19PM EDT32.003.923.253.45+1.26+47.37%199056.64%
XOM201002C000325002020-09-25 12:21PM EDT32.501.962.752.980.00-281952.73%
XOM201002C000330002020-09-28 12:50PM EDT33.002.932.272.43+1.01+52.60%7317755.47%
XOM201002C000340002020-09-28 3:56PM EDT34.001.481.401.51+0.34+29.82%5671,15345.51%
XOM201002C000345002020-09-28 3:52PM EDT34.501.091.071.12+0.27+32.93%20464643.56%
XOM201002C000350002020-09-28 3:59PM EDT35.000.740.740.76+0.20+37.04%9651,70440.33%
XOM201002C000355002020-09-28 3:58PM EDT35.500.460.470.50+0.10+27.78%1,56290639.94%
XOM201002C000360002020-09-28 3:56PM EDT36.000.270.260.28+0.06+28.57%2,6601,89937.50%
XOM201002C000365002020-09-28 3:57PM EDT36.500.150.140.15+0.02+15.38%2,38737236.91%
XOM201002C000370002020-09-28 3:55PM EDT37.000.080.070.080.00-3,9802,25637.31%
XOM201002C000380002020-09-28 3:55PM EDT38.000.030.020.03-0.01-25.00%1,2921,55241.41%
XOM201002C000385002020-09-28 3:34PM EDT38.500.020.010.03-0.01-33.33%39156047.66%
XOM201002C000390002020-09-28 2:55PM EDT39.000.010.010.02-0.01-50.00%1501,05149.22%
XOM201002C000395002020-09-28 12:22PM EDT39.500.010.010.02-0.02-66.67%2291052.34%
XOM201002C000400002020-09-28 3:05PM EDT40.000.020.010.02-0.01-33.33%1361,18957.03%
XOM201002C000405002020-09-28 12:40PM EDT40.500.010.000.02-0.02-66.67%360757.81%
XOM201002C000410002020-09-28 9:42AM EDT41.000.010.000.030.00-131,19766.41%
XOM201002C000415002020-09-28 11:37AM EDT41.500.010.000.030.00-432871.09%
XOM201002C000420002020-09-28 11:06AM EDT42.000.030.000.02-0.01-25.00%81,10971.88%
XOM201002C000425002020-09-28 12:30PM EDT42.500.010.000.02-0.01-50.00%3069175.00%
XOM201002C000430002020-09-28 2:48PM EDT43.000.020.000.01+0.01+100.00%2164875.00%
XOM201002C000435002020-09-28 9:45AM EDT43.500.020.000.01-0.02-50.00%426578.13%
XOM201002C000440002020-09-28 2:21PM EDT44.000.010.000.010.00-2036281.25%
XOM201002C000445002020-09-22 11:44AM EDT44.500.020.000.070.00-379108.59%
XOM201002C000450002020-09-28 3:26PM EDT45.000.010.000.04-0.01-50.00%7565104.69%
XOM201002C000455002020-09-23 11:53AM EDT45.500.010.000.020.00-2122998.44%
XOM201002C000460002020-09-23 11:05AM EDT46.000.010.000.010.00-19293.75%
XOM201002C000465002020-09-16 9:47AM EDT46.500.030.000.040.00-201366115.63%
XOM201002C000470002020-09-24 11:02AM EDT47.000.020.000.030.00-1222115.63%
XOM201002C000475002020-09-17 2:02PM EDT47.500.060.000.090.00-137139.06%
XOM201002C000480002020-09-16 2:50PM EDT48.000.020.000.010.00-1165109.38%
XOM201002C000485002020-09-24 2:40PM EDT48.500.020.000.010.00-110112.50%
XOM201002C000490002020-09-18 10:01AM EDT49.000.040.000.010.00-536115.63%
XOM201002C000495002020-09-14 12:41PM EDT49.500.040.000.070.00-1011148.44%
XOM201002C000500002020-09-15 9:34AM EDT50.000.040.000.060.00-214150.00%
XOM201002C000510002020-09-09 10:20AM EDT51.000.050.000.080.00-13162.50%
XOM201002C000550002020-09-25 11:51AM EDT55.000.020.000.010.00-621150.00%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM201002P000270002020-09-28 3:53PM EDT27.000.010.000.02-0.01-50.00%511107.81%
XOM201002P000280002020-09-28 3:57PM EDT28.000.020.000.02-0.01-33.33%32521193.75%
XOM201002P000290002020-09-28 3:58PM EDT29.000.020.010.05-0.02-50.00%22527995.31%
XOM201002P000300002020-09-28 3:55PM EDT30.000.020.010.04-0.03-60.00%18440778.91%
XOM201002P000310002020-09-28 3:47PM EDT31.000.020.020.04-0.06-75.00%22922167.19%
XOM201002P000320002020-09-28 3:38PM EDT32.000.030.030.05-0.10-76.92%7124,10956.64%
XOM201002P000325002020-09-28 3:17PM EDT32.500.040.030.06-0.13-76.47%4311150.78%
XOM201002P000330002020-09-28 3:45PM EDT33.000.080.050.08-0.20-71.43%2752,21349.61%
XOM201002P000340002020-09-28 3:47PM EDT34.000.160.150.18-0.28-63.64%1,0741,64643.56%
XOM201002P000345002020-09-28 3:59PM EDT34.500.290.250.28-0.32-52.46%64014541.21%
XOM201002P000350002020-09-28 3:59PM EDT35.000.450.410.46-0.42-48.28%9522,54841.02%
XOM201002P000355002020-09-28 3:59PM EDT35.500.700.630.69-0.33-32.04%6631439.94%
XOM201002P000360002020-09-28 3:45PM EDT36.000.960.930.99-0.58-37.66%3482,59039.06%
XOM201002P000365002020-09-28 3:59PM EDT36.501.371.291.36-0.68-33.17%70538.77%
XOM201002P000370002020-09-28 3:49PM EDT37.001.711.721.87-0.55-24.34%12793148.83%
XOM201002P000380002020-09-28 3:39PM EDT38.002.582.662.83-0.77-22.99%2844060.35%
XOM201002P000385002020-09-28 1:55PM EDT38.502.883.153.35-0.92-24.21%331054.69%
XOM201002P000390002020-09-28 11:02AM EDT39.003.573.653.75-0.79-18.12%624960.94%
XOM201002P000395002020-09-28 1:53PM EDT39.503.804.154.30-1.00-20.83%127560.16%
XOM201002P000400002020-09-28 2:36PM EDT40.004.374.654.80-1.03-19.07%1838165.63%
XOM201002P000405002020-09-28 9:39AM EDT40.505.005.155.25-1.55-23.66%10011857.81%
XOM201002P000410002020-09-28 1:53PM EDT41.005.355.655.80-0.98-15.48%228875.78%
XOM201002P000415002020-09-24 10:46AM EDT41.507.406.006.250.00-113989.06%
XOM201002P000420002020-09-28 11:17AM EDT42.006.706.656.80-0.62-8.47%218385.94%
XOM201002P000425002020-09-24 9:38AM EDT42.508.557.157.300.00-211190.63%
XOM201002P000430002020-09-25 11:25AM EDT43.008.747.607.800.00-15179.69%
XOM201002P000435002020-09-28 10:52AM EDT43.508.038.008.35+1.54+23.73%455132.81%
XOM201002P000440002020-09-28 10:43AM EDT44.008.548.358.85-1.21-12.41%2129138.28%
XOM201002P000445002020-09-28 2:07PM EDT44.508.809.059.35-0.93-9.56%11890.63%
XOM201002P000450002020-09-24 2:23PM EDT45.0010.479.659.850.00-716123.44%
XOM201002P000455002020-09-24 2:23PM EDT45.5010.0810.1510.35-0.91-8.28%18128.13%
XOM201002P000460002020-09-11 1:40PM EDT46.009.4510.5510.850.00-3040103.13%
XOM201002P000465002020-09-11 12:18PM EDT46.509.4810.9011.350.00-712164.06%
XOM201002P000475002020-09-28 12:44PM EDT47.5011.6611.9512.35+0.54+4.86%22173.44%
XOM201002P000490002020-09-11 12:01PM EDT49.0012.0013.4513.850.00-11187.50%
XOM201002P000500002020-09-28 12:44PM EDT50.0014.1514.6514.80+0.05+0.35%216153.13%
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