XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:55.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200717C000550002020-07-10 3:28PM EDT2020-07-170.020.000.02-0.08-80.00%658,65573.44%
XOM200724C000550002020-07-09 10:27AM EDT2020-07-240.020.000.02-0.16-88.89%168351.56%
XOM200731C000550002020-07-09 11:03AM EDT2020-07-310.050.000.00-0.16-76.19%32925.00%
XOM200807C000550002020-07-06 3:57PM EDT2020-08-070.140.010.19+0.14-42951.17%
XOM200814C000550002020-07-06 12:02PM EDT2020-08-140.070.020.14+0.07+87.50%2148.83%
XOM200821C000550002020-07-10 3:53PM EDT2020-08-210.120.110.15-0.28-70.00%3936,49645.22%
XOM200828C000550002020-07-10 10:55AM EDT2020-08-280.150.090.37+0.15+750.00%64-51.37%
XOM200918C000550002020-07-10 3:55PM EDT2020-09-180.240.200.26-0.39-61.90%1056,93539.45%
XOM201016C000550002020-07-10 3:45PM EDT2020-10-160.400.400.50-0.48-54.55%1214,28739.33%
XOM201218C000550002020-07-10 3:57PM EDT2020-12-180.770.740.96+0.77+3,849.99%671,03137.50%
XOM210115C000550002020-07-10 1:16PM EDT2021-01-150.990.981.05-0.67-40.36%7514,40035.68%
XOM210521C000550002020-07-10 1:28PM EDT2021-05-211.591.561.80-0.81-33.75%531,47433.92%
XOM210618C000550002020-07-10 2:52PM EDT2021-06-181.750.423.05-0.77-30.56%5647441.27%
XOM220121C000550002020-07-10 3:59PM EDT2022-01-212.892.703.15-0.71-19.72%658,08632.81%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200717P000550002020-07-10 10:17AM EDT2020-07-1713.0012.2012.50+1.53+13.34%14,56550.00%
XOM200724P000550002020-07-01 10:44AM EDT2020-07-2410.5012.1012.60+1.35+14.75%23387.40%
XOM200731P000550002020-06-26 12:13PM EDT2020-07-3111.4212.2512.750.00-101963.97%
XOM200807P000550002020-07-07 9:48AM EDT2020-08-0711.3111.9514.60+11.31--588.77%
XOM200821P000550002020-07-09 3:59PM EDT2020-08-2114.4012.6513.30+2.32+19.21%690264.06%
XOM200918P000550002020-07-09 2:31PM EDT2020-09-1814.2012.9013.55+2.34+19.73%367,07155.13%
XOM201016P000550002020-07-09 1:54PM EDT2020-10-1614.3913.2013.55+1.79+14.21%361,45352.00%
XOM201218P000550002020-07-07 12:00PM EDT2020-12-1813.4113.1015.15+13.41--1,01457.81%
XOM210115P000550002020-07-09 3:38PM EDT2021-01-1515.3413.4514.60+1.54+11.16%5715,50048.24%
XOM210521P000550002020-06-29 10:32AM EDT2021-05-2115.0214.1017.60+1.07+7.67%2117357.74%
XOM210618P000550002020-07-01 11:56AM EDT2021-06-1815.0514.5517.45+0.21+1.42%2154.41%
XOM220121P000550002020-07-02 3:26PM EDT2022-01-2116.8515.5018.75+0.79+4.92%46,70848.85%
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