XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:67.50
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200228C000675002020-02-24 10:33AM EST2020-02-280.010.000.040.00-3185104.69%
XOM200306C000675002020-02-12 11:23AM EST2020-03-060.100.010.060.00-12161.72%
XOM200313C000675002020-02-14 9:33AM EST2020-03-130.120.000.070.00-8420952.73%
XOM200320C000675002020-02-25 3:46PM EST2020-03-200.050.050.09-0.02-28.57%1,54515,77146.29%
XOM200327C000675002020-02-24 10:43AM EST2020-03-270.070.010.130.00-53143.56%
XOM200403C000675002020-02-25 3:55PM EST2020-04-030.090.040.11-0.05-35.71%11338.09%
XOM200417C000675002020-02-25 3:46PM EST2020-04-170.100.090.10-0.02-16.67%4166,22032.03%
XOM200619C000675002020-02-25 2:51PM EST2020-06-190.210.190.23-0.07-25.00%896,88625.39%
XOM200717C000675002020-02-25 3:13PM EST2020-07-170.260.240.27-0.08-23.53%931,25423.58%
XOM200918C000675002020-02-25 3:45PM EST2020-09-180.380.370.41-0.12-24.00%1,0701,52321.75%
XOM201016C000675002020-02-25 12:15PM EST2020-10-160.480.420.47-0.12-20.00%3121.14%
XOM210115C000675002020-02-25 3:01PM EST2021-01-150.690.610.76-0.16-18.82%1,0382,88820.61%
XOM220121C000675002020-02-25 3:30PM EST2022-01-211.411.412.21-0.49-25.79%2546820.79%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200228P000675002020-02-11 12:10PM EST2020-02-286.8813.0013.550.00-11160.16%
XOM200306P000675002020-01-30 11:24AM EST2020-03-067.3313.0513.600.00-10558.98%
XOM200313P000675002020-02-20 9:31AM EST2020-03-137.2813.0513.500.00-1264.06%
XOM200320P000675002020-02-25 2:37PM EST2020-03-2013.1613.1013.50+2.06+18.56%564,64853.91%
XOM200327P000675002020-02-18 2:08PM EST2020-03-277.9513.0013.650.00-3753.91%
XOM200417P000675002020-02-25 12:39PM EST2020-04-1713.1513.1013.55+2.35+21.76%221,93838.48%
XOM200619P000675002020-02-25 3:45PM EST2020-06-1914.0513.8514.25+2.55+22.17%253,18137.21%
XOM200717P000675002020-02-24 2:11PM EST2020-07-1711.7013.8014.300.00-2053533.96%
XOM200918P000675002020-02-21 2:14PM EST2020-09-1813.5714.5514.90+3.59+35.97%171,96033.52%
XOM201016P000675002020-02-25 2:22PM EST2020-10-1614.8514.6014.90+1.40+10.41%106031.45%
XOM210115P000675002020-02-25 2:36PM EST2021-01-1515.7215.3515.80+4.65+42.01%1354,82532.16%
XOM220121P000675002020-02-25 2:04PM EST2022-01-2117.9317.6519.40+1.38+8.34%1286634.97%
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