XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200605C000250002020-05-26 3:34PM EDT25.0021.2023.6523.900.00-1010384.38%
XOM200605C000300002020-06-01 2:14PM EDT30.0016.3418.6018.750.00-5150.00%
XOM200605C000350002020-06-03 9:40AM EDT35.0013.2713.7013.900.00-1014204.69%
XOM200605C000360002020-05-22 3:59PM EDT36.008.7012.6012.850.00-990.00%
XOM200605C000370002020-05-29 3:31PM EDT37.008.5411.6511.800.00-190.00%
XOM200605C000375002020-06-01 11:32AM EDT37.508.0711.0511.300.00-3310.00%
XOM200605C000380002020-05-27 9:34AM EDT38.009.0010.6510.800.00-120.00%
XOM200605C000385002020-05-14 2:27PM EDT38.503.5510.1010.350.00--40.00%
XOM200605C000390002020-06-01 3:50PM EDT39.007.209.659.800.00-190.00%
XOM200605C000395002020-05-29 10:48AM EDT39.505.209.159.300.00-100.00%
XOM200605C000400002020-06-03 10:58AM EDT40.008.658.658.800.00-412840.00%
XOM200605C000405002020-06-02 12:35PM EDT40.506.758.158.400.00-177123.44%
XOM200605C000410002020-06-03 11:03AM EDT41.007.687.657.850.00-1690.00%
XOM200605C000415002020-06-04 11:06AM EDT41.507.507.107.20+1.93+34.65%1190.00%
XOM200605C000420002020-06-03 1:52PM EDT42.007.016.706.900.00-145103.13%
XOM200605C000425002020-06-02 3:44PM EDT42.504.556.256.400.00-512996.09%
XOM200605C000430002020-06-04 10:39AM EDT43.005.955.655.90-0.25-4.03%218489.06%
XOM200605C000435002020-06-03 12:43PM EDT43.505.425.155.400.00-1234382.03%
XOM200605C000440002020-06-04 11:01AM EDT44.005.034.704.90-0.17-3.27%1445975.00%
XOM200605C000445002020-06-04 9:37AM EDT44.503.854.104.40-0.55-12.50%223168.75%
XOM200605C000450002020-06-04 10:56AM EDT45.004.113.703.80-0.13-3.07%341,7130.00%
XOM200605C000455002020-06-04 10:11AM EDT45.503.153.203.40-0.64-16.89%71,36254.69%
XOM200605C000460002020-06-04 11:15AM EDT46.002.852.812.91-0.41-12.58%993,17750.78%
XOM200605C000465002020-06-04 11:15AM EDT46.502.392.342.42-0.32-11.81%3482,36545.70%
XOM200605C000470002020-06-04 11:16AM EDT47.001.861.741.94-0.47-20.17%1814,47441.41%
XOM200605C000475002020-06-04 11:08AM EDT47.501.511.341.48-0.41-21.35%2562,23237.89%
XOM200605C000480002020-06-04 11:22AM EDT48.001.020.980.98-0.38-27.14%5443,37328.32%
XOM200605C000490002020-06-04 11:23AM EDT49.000.350.350.36-0.38-52.05%4,3393,41029.20%
XOM200605C000500002020-06-04 11:12AM EDT50.000.090.090.11-0.18-66.67%5,3545,16532.62%
XOM200605C000510002020-06-04 11:23AM EDT51.000.020.030.03-0.07-77.78%3641,58835.94%
XOM200605C000515002020-06-04 11:14AM EDT51.500.020.010.03-0.03-60.00%26246442.19%
XOM200605C000520002020-06-04 9:30AM EDT52.000.030.010.030.00-239148.44%
XOM200605C000530002020-06-04 9:39AM EDT53.000.010.000.03-0.01-50.00%420053.13%
XOM200605C000540002020-06-02 10:42AM EDT54.000.010.000.020.00-210860.94%
XOM200605C000550002020-06-03 9:37AM EDT55.000.010.000.030.00-220173.44%
XOM200605C000600002020-05-26 2:12PM EDT60.000.010.000.010.00-2139103.13%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200605P000250002020-05-26 12:21PM EDT25.000.010.000.030.00-1119353.13%
XOM200605P000300002020-06-02 10:43AM EDT30.000.010.000.030.00-397262.50%
XOM200605P000350002020-06-01 1:18PM EDT35.000.030.000.030.00-2209187.50%
XOM200605P000360002020-06-03 12:50PM EDT36.000.020.000.030.00-1273171.88%
XOM200605P000365002020-05-28 11:01AM EDT36.500.050.020.030.00-1110176.56%
XOM200605P000370002020-06-01 11:10AM EDT37.000.020.000.030.00-3104159.38%
XOM200605P000375002020-06-02 2:23PM EDT37.500.010.000.030.00-149153.13%
XOM200605P000380002020-06-02 1:45PM EDT38.000.010.000.030.00-100217145.31%
XOM200605P000385002020-06-03 11:21AM EDT38.500.010.000.030.00-3182137.50%
XOM200605P000390002020-06-02 12:02PM EDT39.000.020.000.040.00-10193137.50%
XOM200605P000395002020-06-02 3:41PM EDT39.500.020.000.030.00-6134125.00%
XOM200605P000400002020-06-03 2:26PM EDT40.000.020.010.030.00-101777123.44%
XOM200605P000405002020-06-03 9:51AM EDT40.500.010.000.030.00-1135112.50%
XOM200605P000410002020-06-03 2:37PM EDT41.000.020.000.010.00-25555993.75%
XOM200605P000415002020-06-04 9:38AM EDT41.500.010.010.030.00-10386103.13%
XOM200605P000420002020-06-04 10:38AM EDT42.000.020.010.02-0.01-33.33%1972392.19%
XOM200605P000425002020-06-04 10:23AM EDT42.500.020.020.030.00-189493.75%
XOM200605P000430002020-06-04 10:43AM EDT43.000.020.020.030.00-1446986.72%
XOM200605P000435002020-06-04 10:40AM EDT43.500.010.020.03-0.02-66.67%238679.69%
XOM200605P000440002020-06-04 11:22AM EDT44.000.020.020.040.00-19480275.00%
XOM200605P000445002020-06-04 10:51AM EDT44.500.020.020.04-0.01-33.33%3366968.75%
XOM200605P000450002020-06-04 11:22AM EDT45.000.030.020.03-0.01-25.00%661,33559.38%
XOM200605P000455002020-06-04 9:57AM EDT45.500.050.030.05+0.01+25.00%555057.81%
XOM200605P000460002020-06-04 11:16AM EDT46.000.050.040.05+0.01+25.00%1564,38151.95%
XOM200605P000465002020-06-04 10:58AM EDT46.500.040.060.07-0.02-33.33%19983949.41%
XOM200605P000470002020-06-04 11:21AM EDT47.000.080.070.090.00-3221,39144.34%
XOM200605P000475002020-06-04 11:19AM EDT47.500.130.110.13+0.01+8.33%1,36048240.23%
XOM200605P000480002020-06-04 11:22AM EDT48.000.190.180.200.00-3,6122,75736.72%
XOM200605P000490002020-06-04 11:24AM EDT49.000.550.530.56+0.07+14.58%58266634.08%
XOM200605P000500002020-06-04 10:48AM EDT50.001.071.231.29+0.04+3.88%17033437.70%
XOM200605P000550002020-05-22 2:13PM EDT55.0010.726.156.300.00-515101.17%
XOM200605P000600002020-05-13 7:11PM EDT60.0017.4511.1011.250.00--0137.50%
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