XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:62.50
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200228C000625002020-02-25 11:21AM EST2020-02-280.030.000.04+0.01+50.00%7145771.88%
XOM200306C000625002020-02-25 3:46PM EST2020-03-060.060.050.08-0.01-14.29%14158849.61%
XOM200313C000625002020-02-25 2:48PM EST2020-03-130.100.060.12-0.04-28.57%2266241.21%
XOM200320C000625002020-02-25 3:47PM EST2020-03-200.140.130.17-0.05-26.32%7039,72937.50%
XOM200327C000625002020-02-25 3:59PM EST2020-03-270.170.150.19-0.09-34.62%12417433.79%
XOM200403C000625002020-02-25 2:09PM EST2020-04-030.170.180.23-0.16-48.48%53631.98%
XOM200417C000625002020-02-25 3:55PM EST2020-04-170.280.260.29-0.13-31.71%2,77310,48729.05%
XOM200619C000625002020-02-25 3:52PM EST2020-06-190.530.510.58-0.26-32.91%1,79814,92323.95%
XOM200717C000625002020-02-25 3:54PM EST2020-07-170.670.620.74-0.28-29.47%5852,88623.32%
XOM200918C000625002020-02-25 3:53PM EST2020-09-180.880.870.95-0.37-29.60%5176,46721.29%
XOM201016C000625002020-02-25 3:22PM EST2020-10-161.050.981.04-0.35-25.00%109220.69%
XOM210115C000625002020-02-25 3:52PM EST2021-01-151.351.311.48-0.46-25.41%2492,48920.33%
XOM220121C000625002020-02-25 3:29PM EST2022-01-212.662.223.35-0.41-13.36%11237220.94%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200228P000625002020-02-25 12:29PM EST2020-02-287.258.008.55+4.04+125.86%698116.41%
XOM200306P000625002020-02-24 2:30PM EST2020-03-067.258.058.65+1.42+24.36%120069.73%
XOM200313P000625002020-02-25 1:21PM EST2020-03-137.718.158.65+2.21+40.18%37353.47%
XOM200320P000625002020-02-25 3:41PM EST2020-03-208.368.208.55+2.11+33.76%1316,33541.11%
XOM200327P000625002020-02-24 9:46AM EST2020-03-275.668.208.700.00-1941.11%
XOM200403P000625002020-02-25 2:32PM EST2020-04-038.498.208.55+4.65+121.09%10732.72%
XOM200417P000625002020-02-25 3:09PM EST2020-04-178.278.308.60+2.12+34.47%542,51529.30%
XOM200619P000625002020-02-25 2:38PM EST2020-06-199.489.259.65+2.31+32.22%473,87832.86%
XOM200717P000625002020-02-25 3:36PM EST2020-07-179.409.309.60+2.09+28.59%5089329.00%
XOM200918P000625002020-02-25 1:30PM EST2020-09-189.7810.1010.40+1.53+18.55%11,82430.08%
XOM201016P000625002020-02-25 10:50AM EST2020-10-169.2410.2010.50+1.19+14.78%55228.88%
XOM210115P000625002020-02-25 2:37PM EST2021-01-1511.2111.1011.40+2.15+23.73%707,99629.36%
XOM220121P000625002020-02-24 1:24PM EST2022-01-2113.2214.0014.80+0.73+5.84%5073331.79%
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