XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200228C000475002020-02-28 10:30AM EST47.503.153.153.25-0.85-21.25%138100.00%
XOM200228C000480002020-02-28 1:58PM EST48.002.282.602.83-0.17-6.94%1481200.00%
XOM200228C000485002020-02-28 3:34PM EST48.502.052.152.22-0.08-3.76%348510.00%
XOM200228C000490002020-02-28 3:37PM EST49.001.531.671.74+0.07+4.79%1,222810.00%
XOM200228C000495002020-02-28 3:52PM EST49.501.151.181.54-0.24-17.27%1,3481230.00%
XOM200228C000500002020-02-28 3:47PM EST50.000.530.670.80+0.04+8.16%2,3411580.00%
XOM200228C000505002020-02-28 3:42PM EST50.500.070.250.64-0.44-86.27%3,8141830.00%
XOM200228C000510002020-02-28 3:27PM EST51.000.100.000.05-0.21-67.74%1,7714640.00%
XOM200228C000515002020-02-28 3:50PM EST51.500.010.000.01-0.15-93.75%3,8854650.00%
XOM200228C000520002020-02-28 3:03PM EST52.000.010.000.01-0.08-88.89%2,0672,06811.72%
XOM200228C000525002020-02-28 1:18PM EST52.500.020.010.03-0.04-66.67%4197826.56%
XOM200228C000530002020-02-28 2:34PM EST53.000.010.221.76-0.03-75.00%1321,115148.44%
XOM200228C000535002020-02-28 12:25PM EST53.500.010.140.01-0.01-50.00%20866456.25%
XOM200228C000540002020-02-27 3:22PM EST54.000.010.000.01-0.01-50.00%631,21843.75%
XOM200228C000545002020-02-28 1:19PM EST54.500.030.070.01+0.01+50.00%11,13565.63%
XOM200228C000550002020-02-28 1:38PM EST55.000.010.000.030.00-102,18362.50%
XOM200228C000555002020-02-28 9:41AM EST55.500.010.030.02-0.02-66.67%196375.78%
XOM200228C000560002020-02-28 1:43PM EST56.000.010.000.030.00-1282376.56%
XOM200228C000565002020-02-27 1:11PM EST56.500.020.000.010.00-7599371.88%
XOM200228C000570002020-02-27 2:42PM EST57.000.010.000.02-0.01-50.00%2,2513,56984.38%
XOM200228C000575002020-02-28 10:37AM EST57.500.010.000.01-0.01-50.00%1175984.38%
XOM200228C000580002020-02-27 1:41PM EST58.000.010.000.010.00-631,27990.63%
XOM200228C000585002020-02-27 10:06AM EST58.500.010.000.010.00-2847993.75%
XOM200228C000590002020-02-27 10:49AM EST59.000.010.000.010.00-3749100.00%
XOM200228C000595002020-02-26 3:50PM EST59.500.010.000.010.00-2504106.25%
XOM200228C000600002020-02-27 1:28PM EST60.000.010.000.010.00-152,099112.50%
XOM200228C000605002020-02-28 3:38PM EST60.500.010.000.010.00-13734118.75%
XOM200228C000610002020-02-27 10:04AM EST61.000.010.000.010.00-371,686125.00%
XOM200228C000615002020-02-28 9:50AM EST61.500.010.000.030.00-5489146.88%
XOM200228C000620002020-02-27 10:31AM EST62.000.010.000.010.00-122,101131.25%
XOM200228C000625002020-02-27 3:19PM EST62.500.010.000.010.00-99365137.50%
XOM200228C000630002020-02-28 1:04PM EST63.000.010.000.010.00-11,144143.75%
XOM200228C000635002020-02-27 1:29PM EST63.500.010.000.140.00-27741210.16%
XOM200228C000640002020-02-26 1:21PM EST64.000.010.001.750.00-1995391.60%
XOM200228C000645002020-02-25 1:47PM EST64.500.010.000.130.00-40772220.31%
XOM200228C000650002020-02-25 1:29PM EST65.000.010.000.050.00-61,767196.88%
XOM200228C000655002020-02-24 9:36AM EST65.500.020.000.900.00-5216345.31%
XOM200228C000660002020-02-24 2:07PM EST66.000.020.000.010.00-40330175.00%
XOM200228C000665002020-02-24 3:59PM EST66.500.020.000.330.00-5120288.28%
XOM200228C000670002020-02-26 1:31PM EST67.000.010.000.400.00-10256306.25%
XOM200228C000675002020-02-24 10:33AM EST67.500.010.000.340.00-3185303.13%
XOM200228C000680002020-02-24 9:32AM EST68.000.010.000.010.00-4288187.50%
XOM200228C000685002020-02-20 2:19PM EST68.500.010.000.030.00-51,680218.75%
XOM200228C000690002020-02-24 1:18PM EST69.000.010.000.500.00-1392348.05%
XOM200228C000695002020-02-21 1:13PM EST69.500.010.001.730.00-6148481.64%
XOM200228C000700002020-02-19 10:19AM EST70.000.030.000.010.00-21618212.50%
XOM200228C000705002020-02-06 11:22AM EST70.500.010.000.030.00-1442237.50%
XOM200228C000710002020-02-21 3:12PM EST71.000.020.000.080.00-83,498275.00%
XOM200228C000715002020-02-11 11:03AM EST71.500.020.001.740.00-674512.50%
XOM200228C000720002020-01-31 12:52PM EST72.000.030.001.750.00-895520.70%
XOM200228C000725002020-02-07 1:38PM EST72.500.020.000.180.00-173326.56%
XOM200228C000730002020-01-31 12:52PM EST73.000.030.000.010.00-5160237.50%
XOM200228C000735002020-02-13 9:51AM EST73.500.030.001.330.00-7362503.91%
XOM200228C000740002020-01-27 3:21PM EST74.000.040.000.030.00-600271.88%
XOM200228C000745002020-01-30 12:09PM EST74.500.040.001.750.00-10556.25%
XOM200228C000750002020-01-21 12:50PM EST75.000.070.000.000.00-2050.00%
XOM200228C000755002020-01-29 1:04PM EST75.500.030.001.750.00--1569.53%
XOM200228C000760002020-01-30 11:18PM EST76.000.33-0.000.00--050.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200228P000475002020-02-28 11:54AM EST47.500.040.270.03-0.10-71.43%195346121.88%
XOM200228P000480002020-02-28 3:13PM EST48.000.010.380.01-0.18-94.74%191101118.75%
XOM200228P000485002020-02-28 12:32PM EST48.500.020.580.03-0.20-90.91%3336123.83%
XOM200228P000490002020-02-28 3:34PM EST49.000.010.000.03-0.33-97.06%70515050.78%
XOM200228P000495002020-02-28 3:45PM EST49.500.030.000.04-0.48-94.12%1,19943951.56%
XOM200228P000500002020-02-28 3:49PM EST50.000.030.000.06-0.65-95.59%3,67255745.70%
XOM200228P000505002020-02-28 3:44PM EST50.500.440.050.16-0.52-54.17%4,09225648.83%
XOM200228P000510002020-02-28 3:40PM EST51.000.600.280.45-0.70-53.85%2,43531555.27%
XOM200228P000515002020-02-28 2:46PM EST51.500.500.770.83-1.13-69.33%24777575.78%
XOM200228P000520002020-02-28 3:40PM EST52.001.521.271.35-0.39-20.42%20299397.85%
XOM200228P000525002020-02-28 2:27PM EST52.501.321.791.84-0.78-37.14%32811117.19%
XOM200228P000530002020-02-28 3:36PM EST53.002.472.252.31-0.16-6.08%89409130.66%
XOM200228P000535002020-02-28 2:56PM EST53.502.802.793.00-0.35-11.11%77902158.20%
XOM200228P000540002020-02-28 2:45PM EST54.002.893.254.10-0.96-24.94%31795202.15%
XOM200228P000545002020-02-28 12:56PM EST54.503.803.753.80-0.55-12.64%123455175.20%
XOM200228P000550002020-02-28 1:28PM EST55.003.954.304.40-1.05-21.00%13853197.27%
XOM200228P000555002020-02-28 3:49PM EST55.505.204.754.85+0.25+5.05%114901204.88%
XOM200228P000560002020-02-28 2:51PM EST56.004.925.206.65-0.58-10.55%26855285.94%
XOM200228P000565002020-02-28 3:53PM EST56.505.825.656.80-0.68-10.46%79398278.13%
XOM200228P000570002020-02-28 3:27PM EST57.006.506.206.55-0.23-3.42%1191,462251.17%
XOM200228P000575002020-02-28 3:18PM EST57.506.506.658.55-0.96-12.87%19365344.34%
XOM200228P000580002020-02-28 3:53PM EST58.007.357.257.85-0.39-5.04%32264295.51%
XOM200228P000585002020-02-28 2:28PM EST58.508.207.7510.00+1.40+20.59%20224399.02%
XOM200228P000590002020-02-28 1:54PM EST59.008.758.159.10+0.07+0.81%8358327.54%
XOM200228P000595002020-02-28 1:54PM EST59.509.728.7510.90+2.61+36.71%1154418.16%
XOM200228P000600002020-02-28 3:04PM EST60.009.329.2011.35-0.11-1.17%15679424.61%
XOM200228P000605002020-02-27 2:47PM EST60.5012.108.4512.00+2.60+27.37%1293372.85%
XOM200228P000610002020-02-28 9:40AM EST61.0012.009.9512.35+2.89+31.72%1135433.40%
XOM200228P000615002020-02-28 1:12PM EST61.5011.219.0513.10+3.86+52.52%1070375.00%
XOM200228P000620002020-02-28 9:36AM EST62.0011.4511.2513.35+0.80+7.51%172608472.27%
XOM200228P000625002020-02-25 12:29PM EST62.507.2510.0014.050.00-63388.48%
XOM200228P000630002020-02-27 10:07AM EST63.0011.7210.6514.400.00-349398.24%
XOM200228P000635002020-02-28 2:06PM EST63.5012.7512.7014.90+2.90+29.44%13153503.91%
XOM200228P000640002020-02-28 11:37AM EST64.0015.4011.6515.30+1.70+12.41%156410.16%
XOM200228P000645002020-02-28 1:17PM EST64.5013.7912.4515.95+0.47+3.53%169450.00%
XOM200228P000650002020-02-25 1:16PM EST65.0013.4212.8016.350.00-137442.19%
XOM200228P000655002020-02-25 1:58PM EST65.5010.8713.0516.800.00-24429.88%
XOM200228P000660002020-02-27 10:22AM EST66.0014.6513.7017.500.00-64463.67%
XOM200228P000665002020-02-19 3:01PM EST66.506.0214.0018.100.00-122465.23%
XOM200228P000670002020-02-11 10:36AM EST67.006.1914.6018.450.00-32470.31%
XOM200228P000675002020-02-11 12:10PM EST67.506.8815.3019.000.00-11496.68%
XOM200228P000680002020-02-24 1:21PM EST68.0016.5915.5019.500.00-89483.40%
XOM200228P000685002020-02-25 1:43PM EST68.5013.7016.2019.850.00-13495.31%
XOM200228P000690002020-02-18 9:36AM EST69.0014.6516.8520.400.00-11517.97%
XOM200228P000695002020-01-31 2:00PM EST69.508.4917.1520.950.00-30515.23%
XOM200228P000700002020-02-10 2:04PM EST70.0010.3017.6021.300.00-30507.81%
XOM200228P000710002020-01-21 11:46AM EST71.004.000.000.000.00--00.00%
XOM200228P000720002020-01-31 2:00PM EST72.0011.0219.8023.550.00-20572.66%
XOM200228P000725002020-01-17 9:33AM EST72.504.5212.5012.850.00-200.00%
XOM200228P000730002020-01-15 2:55PM EST73.004.9012.1512.550.00--00.00%
XOM200228P000740002020-01-13 11:43AM EST74.005.2013.1513.550.00--00.00%
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