XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:72.50
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM191206C000725002019-12-05 11:47AM EST2019-12-060.010.000.010.00-6621,16251.56%
XOM191213C000725002019-12-03 11:23AM EST2019-12-130.030.000.030.00-1073721.49%
XOM191220C000725002019-12-05 3:15PM EST2019-12-200.050.050.06-0.03-37.50%1919,39817.97%
XOM191227C000725002019-12-05 9:53AM EST2019-12-270.110.070.09-0.01-8.33%161416.21%
XOM200103C000725002019-12-03 12:23PM EST2020-01-030.170.110.150.00-5416.02%
XOM200110C000725002019-12-03 11:09AM EST2020-01-100.220.190.230.00-19421116.26%
XOM200117C000725002019-12-05 3:59PM EST2020-01-170.300.290.31-0.08-21.05%3,08620,12216.38%
XOM200221C000725002019-12-05 3:42PM EST2020-02-210.750.710.73-0.10-11.76%3942,76916.90%
XOM200320C000725002019-12-05 3:57PM EST2020-03-201.011.011.03-0.14-12.17%1314,86317.01%
XOM200417C000725002019-12-05 1:40PM EST2020-04-171.381.281.39-0.05-3.50%2896417.64%
XOM200619C000725002019-12-05 12:45PM EST2020-06-191.921.811.89-0.02-1.03%992,00017.29%
XOM200717C000725002019-12-05 12:28PM EST2020-07-172.182.052.13-0.04-1.80%1226517.38%
XOM200918C000725002019-12-05 12:03PM EST2020-09-182.642.492.55+0.04+1.54%3935217.19%
XOM210115C000725002019-12-05 3:43PM EST2021-01-153.333.253.40-0.11-3.20%201,74917.51%
XOM220121C000725002019-12-05 11:42AM EST2022-01-214.594.505.00-0.01-0.22%412416.73%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM191206P000725002019-12-05 9:51AM EST2019-12-063.624.054.20-0.49-11.92%26862.50%
XOM191213P000725002019-12-02 3:28PM EST2019-12-133.993.954.250.00-252531.06%
XOM191220P000725002019-12-04 11:51AM EST2019-12-203.924.004.250.00-162,63022.71%
XOM191227P000725002019-11-20 10:14AM EST2019-12-275.164.104.250.00-1218.75%
XOM200117P000725002019-12-05 12:37PM EST2020-01-174.174.254.35+0.07+1.71%229,31115.48%
XOM200221P000725002019-12-05 2:57PM EST2020-02-215.345.305.350.00-1320921.96%
XOM200320P000725002019-12-05 11:06AM EST2020-03-205.505.505.65-0.13-2.31%343621.14%
XOM200417P000725002019-12-03 2:08PM EST2020-04-176.105.755.950.00-612020.79%
XOM200619P000725002019-12-04 12:05PM EST2020-06-196.706.857.000.00-511,87622.68%
XOM200717P000725002019-11-26 11:58AM EST2020-07-176.927.057.150.00-5621.94%
XOM200918P000725002019-11-14 3:41PM EST2020-09-188.158.008.150.00-202,39323.62%
XOM210115P000725002019-12-04 10:40AM EST2021-01-159.309.259.450.00-22,89324.42%
XOM220121P000725002019-12-05 11:01AM EST2022-01-2112.5012.0513.25+0.17+1.38%21927.22%
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