XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200124C000600002020-01-17 1:23PM EST60.008.507.659.100.00-115105.66%
XOM200124C000620002020-01-21 9:50AM EST62.006.105.956.05-1.15-15.86%1154.88%
XOM200124C000640002020-01-17 10:36AM EST64.004.553.805.000.00---65.82%
XOM200124C000645002020-01-09 10:09AM EST64.504.053.453.550.00-202139.45%
XOM200124C000650002020-01-17 2:01PM EST65.003.572.803.950.00-115053.71%
XOM200124C000655002020-01-17 2:08PM EST65.503.052.363.100.00---58.11%
XOM200124C000660002020-01-06 1:23PM EST66.004.852.062.580.00--150.98%
XOM200124C000665002020-01-21 11:47AM EST66.501.631.521.55-0.39-19.31%261021.29%
XOM200124C000670002020-01-17 11:16AM EST67.001.511.321.530.00-1935.84%
XOM200124C000675002020-01-21 1:32PM EST67.500.740.710.73-0.40-35.09%4222917.63%
XOM200124C000680002020-01-17 3:47PM EST68.000.840.830.87-0.29-25.66%26321932.23%
XOM200124C000685002020-01-17 3:56PM EST68.500.540.220.530.00-1,02811527.74%
XOM200124C000690002020-01-17 3:59PM EST69.000.280.290.31-0.25-47.17%1,80891725.49%
XOM200124C000695002020-01-21 1:09PM EST69.500.070.050.06-0.07-50.00%6351,27917.38%
XOM200124C000700002020-01-21 1:06PM EST70.000.040.020.03-0.04-50.00%2942,17717.97%
XOM200124C000705002020-01-17 3:56PM EST70.500.050.070.08-0.04-44.44%8061,58926.56%
XOM200124C000710002020-01-17 3:50PM EST71.000.030.020.030.00-1601,14724.61%
XOM200124C000715002020-01-17 3:33PM EST71.500.030.010.030.00-5686327.74%
XOM200124C000720002020-01-21 1:29PM EST72.000.010.010.02-0.01-50.00%461,08828.52%
XOM200124C000725002020-01-21 10:41AM EST72.500.020.000.020.00-11,16231.25%
XOM200124C000730002020-01-17 12:52PM EST73.000.020.010.03+0.01+100.00%1398336.33%
XOM200124C000735002020-01-16 2:39PM EST73.500.020.000.030.00-61,79739.06%
XOM200124C000740002020-01-21 10:44AM EST74.000.010.000.020.00-1861739.45%
XOM200124C000745002020-01-21 12:46PM EST74.500.010.000.03-0.03-75.00%91,74944.53%
XOM200124C000750002020-01-14 3:32PM EST75.000.010.000.030.00-15847.27%
XOM200124C000755002020-01-06 3:54PM EST75.500.050.000.010.00-13415842.97%
XOM200124C000760002019-12-30 2:21PM EST76.000.010.000.020.00-3149.61%
XOM200124C000800002020-01-13 12:13AM EST80.000.03-0.030.00--172.27%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200124P000600002020-01-17 3:55PM EST60.000.020.000.090.00-34062.11%
XOM200124P000615002019-12-17 10:17AM EST61.500.070.000.030.00-14048.05%
XOM200124P000620002020-01-08 1:34PM EST62.000.050.000.040.00--2046.88%
XOM200124P000625002020-01-09 11:06AM EST62.500.050.000.100.00-11252.15%
XOM200124P000630002020-01-07 3:59PM EST63.000.070.000.040.00-138839.84%
XOM200124P000635002020-01-14 3:08PM EST63.500.020.000.080.00-104541.99%
XOM200124P000640002020-01-17 2:48PM EST64.000.020.000.010.00-124726.56%
XOM200124P000645002020-01-17 12:46PM EST64.500.020.000.030.00-44927.74%
XOM200124P000650002020-01-17 12:05PM EST65.000.040.020.03+0.01+33.33%14230824.41%
XOM200124P000655002020-01-21 11:31AM EST65.500.030.030.04-0.01-25.00%831122.27%
XOM200124P000660002020-01-21 12:45PM EST66.000.040.040.06-0.02-33.33%6315020.31%
XOM200124P000665002020-01-21 1:30PM EST66.500.070.080.090.00-16069918.36%
XOM200124P000670002020-01-17 3:58PM EST67.000.100.100.120.00-26578415.24%
XOM200124P000675002020-01-21 1:37PM EST67.500.280.260.28+0.11+64.71%62570916.11%
XOM200124P000680002020-01-21 1:32PM EST68.000.450.450.47+0.16+55.17%5681,86314.94%
XOM200124P000685002020-01-17 3:57PM EST68.500.450.400.580.00-1,4528000.00%
XOM200124P000690002020-01-17 3:59PM EST69.000.750.800.960.00-3527870.00%
XOM200124P000695002020-01-21 12:06PM EST69.501.371.561.60+0.27+24.55%959111.72%
XOM200124P000700002020-01-17 3:15PM EST70.001.581.481.54+0.39+32.77%6894510.00%
XOM200124P000705002020-01-21 12:47PM EST70.502.432.552.59+0.38+18.54%3826312.50%
XOM200124P000710002020-01-16 3:45PM EST71.002.072.562.680.00-212020.00%
XOM200124P000715002020-01-21 11:46AM EST71.503.503.453.55+1.53+77.66%171240.00%
XOM200124P000720002020-01-16 1:55PM EST72.002.903.104.200.00-12840.23%
XOM200124P000725002020-01-13 12:40PM EST72.502.953.604.700.00-23243.75%
XOM200124P000730002020-01-06 3:00PM EST73.002.055.005.100.00-101031.25%
XOM200124P000750002019-12-20 1:32PM EST75.004.927.007.100.00-1140.63%
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