XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200710C000250002020-06-15 12:15PM EDT25.0021.8518.7019.300.00--10264.84%
XOM200710C000300002020-06-19 10:26AM EDT30.0017.5013.7014.300.00-11191.02%
XOM200710C000330002020-06-30 3:56PM EDT33.0011.8010.7011.30+11.80--20151.17%
XOM200710C000350002020-06-30 3:56PM EDT35.009.808.759.200.00-1212110.16%
XOM200710C000370002020-06-30 10:59AM EDT37.006.996.957.50+6.99--1092.19%
XOM200710C000380002020-06-30 3:34PM EDT38.006.705.956.450.00-12677.34%
XOM200710C000390002020-07-02 3:57PM EDT39.005.004.955.55-0.25-4.76%704772.66%
XOM200710C000400002020-07-02 2:08PM EDT40.004.504.004.20+0.37+8.96%22155.66%
XOM200710C000405002020-07-01 1:30PM EDT40.503.953.553.80+3.95--1059.77%
XOM200710C000410002020-07-02 3:56PM EDT41.003.103.053.25-0.07-2.21%49649.41%
XOM200710C000415002020-07-02 3:36PM EDT41.502.862.652.95-0.89-23.73%12957.72%
XOM200710C000420002020-07-02 11:12AM EDT42.002.552.242.37+0.30+13.33%528145.70%
XOM200710C000425002020-07-02 12:51PM EDT42.502.301.802.03+0.41+21.69%32747.75%
XOM200710C000430002020-07-02 3:51PM EDT43.001.571.471.65+0.01+0.64%16126945.80%
XOM200710C000435002020-07-02 3:55PM EDT43.501.161.151.23-0.10-7.94%26321240.63%
XOM200710C000440002020-07-02 3:59PM EDT44.000.870.851.00-0.15-14.71%63857342.58%
XOM200710C000445002020-07-02 3:59PM EDT44.500.620.610.68-0.17-21.52%75729738.57%
XOM200710C000450002020-07-02 3:59PM EDT45.000.450.420.45-0.15-25.00%5,66893536.43%
XOM200710C000455002020-07-02 3:58PM EDT45.500.270.270.38-0.19-41.30%75355140.23%
XOM200710C000460002020-07-02 3:59PM EDT46.000.180.170.19-0.16-47.06%13,2394,37735.35%
XOM200710C000465002020-07-02 3:59PM EDT46.500.110.110.14-0.16-59.26%51658137.01%
XOM200710C000470002020-07-02 3:59PM EDT47.000.080.070.10-0.11-57.89%9381,30838.28%
XOM200710C000475002020-07-02 3:46PM EDT47.500.070.040.08-0.07-50.00%20154440.63%
XOM200710C000480002020-07-02 3:54PM EDT48.000.050.040.08-0.06-54.55%62457044.73%
XOM200710C000485002020-07-02 3:57PM EDT48.500.040.020.07-0.06-60.00%3794247.46%
XOM200710C000490002020-07-02 3:45PM EDT49.000.030.020.04-0.04-57.14%4350146.09%
XOM200710C000495002020-07-02 1:21PM EDT49.500.040.000.04-0.01-20.00%6118549.61%
XOM200710C000500002020-07-02 3:50PM EDT50.000.030.010.04-0.02-40.00%1781,18453.13%
XOM200710C000505002020-07-02 1:41PM EDT50.500.030.010.06-0.03-50.00%4020055.47%
XOM200710C000510002020-07-02 3:54PM EDT51.000.020.010.03-0.02-50.00%6861253.91%
XOM200710C000520002020-07-02 11:02AM EDT52.000.030.010.03-0.01-25.00%526559.38%
XOM200710C000530002020-07-01 3:55PM EDT53.000.010.000.070.00-1521171.09%
XOM200710C000535002020-06-30 1:34PM EDT53.500.030.000.020.00-815462.50%
XOM200710C000540002020-07-02 10:38AM EDT54.000.020.000.080.00-522478.52%
XOM200710C000550002020-07-02 2:15PM EDT55.000.020.000.030.00-2469773.44%
XOM200710C000560002020-07-02 1:45PM EDT56.000.020.000.030.00-117078.91%
XOM200710C000570002020-07-02 1:00PM EDT57.000.010.010.020.00-170584.38%
XOM200710C000575002020-07-02 2:30PM EDT57.500.010.000.01-0.02-66.67%211975.00%
XOM200710C000580002020-06-22 2:38PM EDT58.000.090.000.020.00-222884.38%
XOM200710C000590002020-06-22 2:40PM EDT59.000.060.000.020.00-411789.06%
XOM200710C000600002020-07-02 10:43AM EDT60.000.010.000.010.00-342587.50%
XOM200710C000650002020-06-29 11:54AM EDT65.000.010.000.040.00-1123123.44%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200710P000250002020-06-29 3:56PM EDT25.000.010.000.020.00-674168.75%
XOM200710P000300002020-07-02 12:20PM EDT30.000.010.000.07-0.01-50.00%13065139.06%
XOM200710P000320002020-07-01 11:10AM EDT32.000.010.000.09+0.01--45122.66%
XOM200710P000350002020-07-02 12:51PM EDT35.000.020.010.09-0.03-60.00%3816293.75%
XOM200710P000360002020-07-02 10:56AM EDT36.000.020.010.03+0.02-2172.66%
XOM200710P000370002020-07-02 1:43PM EDT37.000.030.000.03+0.03-247061.72%
XOM200710P000380002020-07-02 3:20PM EDT38.000.040.000.13-0.02-33.33%668667.97%
XOM200710P000390002020-07-02 1:44PM EDT39.000.040.040.05-0.07-63.64%1728454.30%
XOM200710P000400002020-07-02 3:56PM EDT40.000.080.050.14-0.11-57.89%931,58752.73%
XOM200710P000405002020-07-02 1:49PM EDT40.500.090.090.12-0.10-52.63%4811150.20%
XOM200710P000410002020-07-02 3:56PM EDT41.000.150.090.15-0.16-51.61%4570547.66%
XOM200710P000415002020-07-02 3:41PM EDT41.500.180.170.22-0.20-52.63%368547.46%
XOM200710P000420002020-07-02 3:58PM EDT42.000.260.230.26-0.25-49.02%49169843.75%
XOM200710P000425002020-07-02 3:59PM EDT42.500.340.290.36-0.31-47.69%21942942.77%
XOM200710P000430002020-07-02 3:59PM EDT43.000.460.410.48-0.36-43.90%1,59353041.41%
XOM200710P000435002020-07-02 3:52PM EDT43.500.610.570.64-0.42-40.78%33933440.23%
XOM200710P000440002020-07-02 3:59PM EDT44.000.880.780.86-0.39-30.71%54138139.94%
XOM200710P000445002020-07-02 3:58PM EDT44.501.111.021.07-0.43-27.92%41713237.21%
XOM200710P000450002020-07-02 3:55PM EDT45.001.391.331.42-0.44-24.04%20843538.87%
XOM200710P000455002020-07-02 3:19PM EDT45.501.601.671.83-0.41-20.40%3026041.80%
XOM200710P000460002020-07-02 3:58PM EDT46.002.201.932.28-0.28-11.29%3122345.70%
XOM200710P000465002020-07-02 1:26PM EDT46.502.372.382.66-0.38-13.82%1322844.34%
XOM200710P000470002020-07-02 3:54PM EDT47.002.962.833.15-0.18-5.73%3224049.02%
XOM200710P000475002020-07-01 3:36PM EDT47.503.683.303.600.00-1514850.29%
XOM200710P000480002020-07-02 3:50PM EDT48.003.863.804.15-0.19-4.69%4117159.28%
XOM200710P000485002020-07-02 3:52PM EDT48.504.354.404.60+0.77+21.51%34559.77%
XOM200710P000490002020-06-30 9:31AM EDT49.005.774.855.100.00-29064.26%
XOM200710P000495002020-07-02 1:12PM EDT49.505.255.355.60-0.30-5.41%110652.73%
XOM200710P000500002020-07-02 2:13PM EDT50.005.615.906.10+0.78+16.15%337560.55%
XOM200710P000505002020-07-01 1:55PM EDT50.506.476.356.600.00-12559.77%
XOM200710P000510002020-06-26 9:35AM EDT51.006.486.807.100.00-14257.03%
XOM200710P000520002020-07-01 9:53AM EDT52.006.807.758.150.00-56063.28%
XOM200710P000530002020-07-02 11:29AM EDT53.008.808.759.15-0.10-1.12%63869.53%
XOM200710P000535002020-06-16 9:33AM EDT53.504.409.109.700.00-1344111.52%
XOM200710P000540002020-07-02 9:37AM EDT54.009.149.7510.35-1.09-10.65%26796.88%
XOM200710P000550002020-06-26 3:45PM EDT55.0011.2310.7011.350.00-11699.61%
XOM200710P000560002020-06-15 4:00PM EDT56.003.3011.3511.600.00--60.00%
XOM200710P000570002020-06-15 3:30PM EDT57.003.8612.6012.700.00--20.00%
XOM200710P000600002020-06-18 10:58AM EDT60.0012.9915.7516.250.00-3541123.44%
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