XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:65.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM191213C000650002019-12-04 3:02PM EST2019-12-133.504.604.750.00-6439.26%
XOM191220C000650002019-12-06 3:38PM EST2019-12-204.664.704.850.00-228530.57%
XOM191227C000650002019-12-09 11:18AM EST2019-12-274.954.754.90+1.00+25.32%101026.03%
XOM200110C000650002019-12-06 10:15AM EST2020-01-105.104.955.100.00-5524.07%
XOM200117C000650002019-12-09 11:22AM EST2020-01-175.335.155.25+0.28+5.54%873,29424.39%
XOM200221C000650002019-12-09 3:35PM EST2020-02-215.505.555.65-0.15-2.65%1329622.22%
XOM200320C000650002019-12-09 10:31AM EST2020-03-205.855.755.85+0.32+5.79%156720.70%
XOM200417C000650002019-12-04 1:48PM EST2020-04-175.305.956.150.00-2123520.58%
XOM200619C000650002019-12-09 1:30PM EST2020-06-196.756.356.65+0.40+6.30%11294419.84%
XOM200717C000650002019-12-03 1:41PM EST2020-07-175.856.606.750.00-51519.08%
XOM200918C000650002019-12-04 10:13AM EST2020-09-186.426.957.100.00-123318.47%
XOM210115C000650002019-12-09 2:03PM EST2021-01-157.707.557.75-0.10-1.28%5075318.01%
XOM220121C000650002019-12-09 2:20PM EST2022-01-219.008.509.00+0.25+2.86%241,04216.38%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM191213P000650002019-12-09 11:32AM EST2019-12-130.030.000.030.00-11523031.64%
XOM191220P000650002019-12-09 3:35PM EST2019-12-200.070.060.07-0.02-22.22%797,92524.02%
XOM191227P000650002019-12-09 1:15PM EST2019-12-270.110.100.12-0.01-8.33%18341921.58%
XOM200103P000650002019-12-09 3:36PM EST2020-01-030.200.170.20+0.01+5.26%94121.09%
XOM200110P000650002019-12-09 11:43AM EST2020-01-100.260.260.28-0.09-25.71%152020.70%
XOM200117P000650002019-12-09 3:59PM EST2020-01-170.360.350.37-0.03-7.69%11622,06420.58%
XOM200124P000650002019-12-06 11:42AM EST2020-01-240.450.420.480.00-1120.80%
XOM200221P000650002019-12-09 2:31PM EST2020-02-210.980.960.99-0.02-2.00%81,29622.24%
XOM200320P000650002019-12-09 2:04PM EST2020-03-201.351.331.36-0.02-1.46%133,23022.16%
XOM200417P000650002019-12-09 12:33PM EST2020-04-171.621.641.68-0.03-1.82%7373621.97%
XOM200619P000650002019-12-09 3:40PM EST2020-06-192.592.502.57+0.04+1.57%63,56123.15%
XOM200717P000650002019-12-06 10:51AM EST2020-07-172.812.722.790.00-29622.78%
XOM200918P000650002019-12-06 11:27AM EST2020-09-183.653.503.600.00-51,13023.77%
XOM210115P000650002019-12-09 3:30PM EST2021-01-154.814.704.80+0.01+0.21%314,25724.44%
XOM220121P000650002019-12-09 2:01PM EST2022-01-217.757.008.450.00-148227.34%
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