XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200124C000700002020-01-17 3:58PM EST2020-01-240.080.070.10-0.08-50.00%1,3782,06215.24%
XOM200131C000700002020-01-17 3:57PM EST2020-01-310.380.390.42-0.19-33.33%1,2841,26418.70%
XOM200207C000700002020-01-17 3:22PM EST2020-02-070.520.510.55-0.18-25.71%1,3294,24117.41%
XOM200214C000700002020-01-17 3:55PM EST2020-02-140.570.520.60-0.18-24.00%722,39615.75%
XOM200221C000700002020-01-17 3:58PM EST2020-02-210.620.590.68-0.14-18.42%1,0879,45215.09%
XOM200228C000700002020-01-17 3:26PM EST2020-02-280.660.680.71-0.22-25.00%17419114.09%
XOM200320C000700002020-01-17 3:59PM EST2020-03-200.960.970.99-0.16-14.29%2,1527,18114.11%
XOM200417C000700002020-01-17 3:55PM EST2020-04-171.341.291.39-0.16-10.67%3773,25014.78%
XOM200619C000700002020-01-17 3:59PM EST2020-06-191.891.862.00-0.26-12.09%1473,16514.86%
XOM200717C000700002020-01-17 2:19PM EST2020-07-172.102.102.21-0.25-10.64%3415214.76%
XOM200918C000700002020-01-17 3:45PM EST2020-09-182.602.552.68-0.22-7.80%1421,40414.83%
XOM210115C000700002020-01-17 3:58PM EST2021-01-153.503.453.60-0.25-6.67%3976,52015.54%
XOM220121C000700002020-01-17 3:50PM EST2022-01-214.754.805.00-0.60-11.21%1,5927,53314.53%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200124P000700002020-01-17 3:15PM EST2020-01-241.581.481.54+0.39+32.77%68945115.24%
XOM200131P000700002020-01-17 3:57PM EST2020-01-311.761.791.84+0.15+9.32%29639518.26%
XOM200207P000700002020-01-17 3:12PM EST2020-02-072.021.942.00+0.20+10.99%1469917.58%
XOM200214P000700002020-01-17 2:43PM EST2020-02-142.692.512.82+0.58+27.49%3319026.86%
XOM200221P000700002020-01-17 3:45PM EST2020-02-212.722.682.80+0.24+9.68%4326,47023.71%
XOM200228P000700002020-01-17 2:27PM EST2020-02-282.812.692.96+0.36+14.69%5223.37%
XOM200320P000700002020-01-17 3:53PM EST2020-03-203.073.053.10+0.19+6.60%1173,88020.29%
XOM200417P000700002020-01-17 3:23PM EST2020-04-173.403.303.40+0.40+13.33%2781,35719.09%
XOM200619P000700002020-01-17 12:46PM EST2020-06-194.504.404.55+0.25+5.88%222,62521.19%
XOM200717P000700002020-01-16 9:48AM EST2020-07-174.374.604.800.00-1031320.78%
XOM200918P000700002020-01-17 11:58AM EST2020-09-185.655.555.70+0.43+8.24%1067221.94%
XOM210115P000700002020-01-17 3:40PM EST2021-01-157.006.857.15+0.20+2.94%2163,32623.30%
XOM220121P000700002020-01-17 3:14PM EST2022-01-2110.259.5011.00-0.01-0.10%141,70626.36%
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