UK Markets open in 7 hrs 32 mins

Exxon Mobil Corporation (XOM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.85+0.38 (+0.87%)
At close: 4:02PM EDT

44.00 +0.15 (0.34%)
After hours: 7:19PM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200807C000340002020-07-30 1:21PM EDT34.008.209.7510.000.00--10129.69%
XOM200807C000350002020-08-03 11:57AM EDT35.007.808.709.000.00-12950.00%
XOM200807C000370002020-08-03 2:22PM EDT37.005.406.807.050.00-47110.55%
XOM200807C000380002020-08-05 3:25PM EDT38.005.805.806.00+1.44+33.03%1389.06%
XOM200807C000390002020-08-04 11:02AM EDT39.005.024.805.05+0.92+22.44%213082.03%
XOM200807C000395002020-08-03 1:40PM EDT39.503.454.304.500.00-21668.75%
XOM200807C000400002020-08-05 2:26PM EDT40.003.753.804.00+0.27+7.76%218561.72%
XOM200807C000405002020-08-04 11:41AM EDT40.502.803.303.450.00-26027064.84%
XOM200807C000410002020-08-05 3:57PM EDT41.003.002.742.99+0.40+15.38%6923062.70%
XOM200807C000415002020-08-05 3:10PM EDT41.502.352.352.41+0.28+13.53%9835242.97%
XOM200807C000420002020-08-05 3:47PM EDT42.001.951.871.96+0.41+26.62%1111,39042.58%
XOM200807C000425002020-08-05 3:57PM EDT42.501.501.401.50+0.39+35.14%3938,73438.28%
XOM200807C000430002020-08-05 3:52PM EDT43.000.960.961.02+0.20+26.32%5616,33730.57%
XOM200807C000445002020-08-05 3:59PM EDT44.500.160.160.20+0.02+14.29%5,5331,23028.32%
XOM200807C000450002020-08-05 3:54PM EDT45.000.080.070.09-0.01-11.11%1,5752,46427.93%
XOM200807C000455002020-08-05 3:33PM EDT45.500.050.030.06+0.01+25.00%9378731.64%
XOM200807C000460002020-08-05 2:59PM EDT46.000.040.010.030.00-1581,06932.81%
XOM200807C000465002020-08-05 2:59PM EDT46.500.020.010.03-0.01-33.33%1744238.28%
XOM200807C000470002020-08-05 3:34PM EDT47.000.010.010.020.00-1613,62840.63%
XOM200807C000475002020-08-05 2:07PM EDT47.500.050.010.08+0.04+400.00%449653.13%
XOM200807C000485002020-08-05 9:42AM EDT48.500.010.000.030.00-4254353.13%
XOM200807C000490002020-08-05 12:54PM EDT49.000.020.000.02+0.01+100.00%218154.69%
XOM200807C000495002020-08-03 10:54AM EDT49.500.010.000.030.00-5013862.50%
XOM200807C000500002020-08-05 10:56AM EDT50.000.010.000.010.00-1001,16257.81%
XOM200807C000505002020-08-03 10:31AM EDT50.500.010.000.020.00-2112567.19%
XOM200807C000510002020-08-05 9:36AM EDT51.000.010.000.010.00-1064065.63%
XOM200807C000520002020-07-28 9:36AM EDT52.000.030.000.020.00--2078.13%
XOM200807C000530002020-07-31 11:44AM EDT53.000.010.000.010.00-1181.25%
XOM200807C000550002020-08-03 12:39PM EDT55.000.010.000.020.00-1397101.56%
XOM200807C000560002020-07-31 10:46AM EDT56.000.030.000.060.00-44125.00%
XOM200807C000600002020-07-28 2:55PM EDT60.000.020.000.050.00-135150.00%
Putsfor7 August 2020
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