XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200717C000175002020-06-22 6:50PM EDT17.5024.7524.8525.450.00-1150.00%
XOM200717C000200002020-06-22 6:50PM EDT20.0025.7022.2522.950.00-111365.63%
XOM200717C000225002020-06-22 6:50PM EDT22.5024.5420.0020.250.00-21257.03%
XOM200717C000250002020-06-22 6:50PM EDT25.0020.6017.4017.950.00-1460178.13%
XOM200717C000275002020-06-22 12:07PM EDT27.5018.6014.9515.300.00-10198.44%
XOM200717C000300002020-06-22 6:50PM EDT30.0019.0612.5512.900.00-124145.31%
XOM200717C000325002020-06-22 6:50PM EDT32.5021.7510.0510.350.00-246108.59%
XOM200717C000350002020-07-01 12:17PM EDT35.009.847.607.80+0.84+9.33%27982.81%
XOM200717C000360002020-07-07 10:43AM EDT36.007.676.256.80+7.67--1091.02%
XOM200717C000370002020-07-09 1:46PM EDT37.004.705.655.80+4.70-40167.97%
XOM200717C000375002020-07-10 3:40PM EDT37.505.005.155.35-2.45-32.89%1092766.80%
XOM200717C000380002020-07-10 2:30PM EDT38.004.344.654.85+4.34+803.70%12161.33%
XOM200717C000390002020-07-10 11:04AM EDT39.003.303.753.85+3.30+11.86%253456.06%
XOM200717C000395002020-07-10 2:47PM EDT39.503.003.253.40+3.00+909.09%242952.54%
XOM200717C000400002020-07-10 3:42PM EDT40.002.732.802.95-1.72-38.65%1073,19150.39%
XOM200717C000405002020-07-10 2:53PM EDT40.502.152.382.52+2.15+1,909.09%22722153.42%
XOM200717C000410002020-07-10 3:39PM EDT41.001.891.972.11-2.56-57.53%10911251.07%
XOM200717C000415002020-07-10 3:58PM EDT41.501.671.561.72+1.67+2,716.67%26438248.63%
XOM200717C000420002020-07-10 3:58PM EDT42.001.351.281.38-1.62-54.55%1,07859647.27%
XOM200717C000425002020-07-10 3:58PM EDT42.501.030.981.07-1.63-61.28%1,0725,74245.61%
XOM200717C000430002020-07-10 3:59PM EDT43.000.780.740.81-1.58-66.95%1,04691644.53%
XOM200717C000435002020-07-10 3:58PM EDT43.500.560.540.58-1.53-73.21%6271,30942.87%
XOM200717C000440002020-07-10 3:58PM EDT44.000.410.390.44-1.50-78.53%7901,95043.75%
XOM200717C000445002020-07-10 3:58PM EDT44.500.280.270.30-1.34-82.72%4991,87642.77%
XOM200717C000450002020-07-10 3:59PM EDT45.000.210.200.21-1.20-85.11%1,53529,35542.87%
XOM200717C000455002020-07-10 3:50PM EDT45.500.150.130.17-1.08-87.80%13389945.31%
XOM200717C000460002020-07-10 3:52PM EDT46.000.100.090.11-1.00-90.91%3153,30244.53%
XOM200717C000465002020-07-10 3:45PM EDT46.500.070.060.08-0.88-92.63%3451,20245.70%
XOM200717C000470002020-07-10 3:42PM EDT47.000.060.040.06-0.72-92.31%3543,08446.88%
XOM200717C000475002020-07-10 3:53PM EDT47.500.050.030.05-0.63-92.65%14311,33548.83%
XOM200717C000480002020-07-10 3:46PM EDT48.000.030.020.04-0.59-95.16%301,01050.78%
XOM200717C000485002020-07-10 3:46PM EDT48.500.030.010.04-0.48-94.12%9544950.00%
XOM200717C000490002020-07-10 1:41PM EDT49.000.010.010.05-0.42-97.67%6366355.08%
XOM200717C000495002020-07-10 12:57PM EDT49.500.020.000.03-0.38-95.00%4626353.13%
XOM200717C000500002020-07-10 3:48PM EDT50.000.020.010.03-0.30-93.75%13153,14757.81%
XOM200717C000505002020-07-09 11:02AM EDT50.500.030.000.05-0.25-89.29%201,47663.28%
XOM200717C000510002020-07-10 2:36PM EDT51.000.020.020.03-0.24-92.31%2036966.41%
XOM200717C000515002020-07-09 12:46PM EDT51.500.030.020.10-0.21-87.50%116779.69%
XOM200717C000520002020-07-10 9:49AM EDT52.000.030.000.03-0.17-85.00%195467.19%
XOM200717C000525002020-07-10 3:58PM EDT52.500.030.010.02-0.14-82.35%8010,26870.31%
XOM200717C000530002020-07-10 11:05AM EDT53.000.010.010.08-0.15-93.75%1197885.16%
XOM200717C000540002020-07-10 11:00AM EDT54.000.030.010.03-0.09-75.00%118981.25%
XOM200717C000550002020-07-10 3:28PM EDT55.000.020.000.02-0.08-80.00%658,65579.69%
XOM200717C000560002020-07-06 3:16PM EDT56.000.030.000.06-0.08-72.73%4048396.88%
XOM200717C000570002020-06-26 10:17AM EDT57.000.010.000.01-0.04-80.00%12481.25%
XOM200717C000575002020-07-10 3:04PM EDT57.500.020.010.02-0.04-66.67%2283,42495.31%
XOM200717C000600002020-07-10 3:14PM EDT60.000.010.000.02-0.03-75.00%1979,872103.13%
XOM200717C000625002020-07-09 1:43PM EDT62.500.020.000.01-0.02-50.00%85,222106.25%
XOM200717C000650002020-07-10 3:56PM EDT65.000.010.000.01-0.02-66.67%125,817115.63%
XOM200717C000675002020-07-09 9:49AM EDT67.500.010.000.01-0.01-50.00%251,805125.00%
XOM200717C000700002020-07-08 12:45PM EDT70.000.010.000.010.00-86,500131.25%
XOM200717C000725002020-07-10 11:06AM EDT72.500.010.000.01-0.01-50.00%14,221143.75%
XOM200717C000750002020-07-01 1:18PM EDT75.000.010.000.010.00-42,887150.00%
XOM200717C000775002020-06-29 9:37AM EDT77.500.020.000.010.00-221,286156.25%
XOM200717C000800002020-07-06 11:25AM EDT80.000.010.000.01-0.01-50.00%502,778162.50%
XOM200717C000850002020-06-22 9:37AM EDT85.000.030.000.080.00-2753220.31%
XOM200717C000900002020-06-22 12:28PM EDT90.000.010.000.010.00-116541193.75%
XOM200717C000950002020-06-22 6:50PM EDT95.000.010.000.080.00-347250.00%
XOM200717C001000002020-06-22 6:50PM EDT100.000.010.000.080.00-4289262.50%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM200717P000175002020-06-24 11:13AM EDT17.500.020.000.080.00-1137303.13%
XOM200717P000200002020-06-29 11:47AM EDT20.000.020.000.030.00-2203231.25%
XOM200717P000225002020-07-09 12:04PM EDT22.500.010.000.01-0.03-75.00%7583175.00%
XOM200717P000250002020-07-01 2:42PM EDT25.000.030.000.010.00-1749150.00%
XOM200717P000275002020-07-07 3:59PM EDT27.500.010.000.05-0.07-87.50%4500150.00%
XOM200717P000300002020-07-10 3:58PM EDT30.000.010.010.03-0.07-87.50%201,286118.75%
XOM200717P000310002020-07-10 11:35AM EDT31.000.020.000.12+0.02-10128.52%
XOM200717P000325002020-07-10 9:32AM EDT32.500.030.000.04-0.10-76.92%12,61795.31%
XOM200717P000340002020-07-10 1:21PM EDT34.000.030.000.14+0.03-39098.44%
XOM200717P000350002020-07-10 3:55PM EDT35.000.040.020.05-0.18-81.82%5024,78278.13%
XOM200717P000360002020-07-10 11:47AM EDT36.000.050.020.05-0.22-81.48%319768.75%
XOM200717P000370002020-07-10 12:52PM EDT37.000.080.040.11-0.26-76.47%10320867.97%
XOM200717P000375002020-07-10 3:50PM EDT37.500.060.050.08-0.32-84.21%3904,54160.94%
XOM200717P000380002020-07-10 3:46PM EDT38.000.090.060.11-0.34-79.07%27528859.18%
XOM200717P000390002020-07-10 3:57PM EDT39.000.120.110.14-0.46-79.31%1691,11953.32%
XOM200717P000395002020-07-10 3:38PM EDT39.500.200.150.18+0.20+500.00%5415551.56%
XOM200717P000400002020-07-10 3:58PM EDT40.000.220.200.22-0.45-67.16%1,3865,85750.00%
XOM200717P000405002020-07-10 3:44PM EDT40.500.340.270.31-0.54-61.36%12924249.61%
XOM200717P000410002020-07-10 3:56PM EDT41.000.390.360.41-0.61-61.00%1,0282,20748.24%
XOM200717P000415002020-07-10 3:59PM EDT41.500.490.470.60-0.65-57.02%32068250.20%
XOM200717P000420002020-07-10 3:59PM EDT42.000.650.650.70-0.63-49.22%5162,89945.80%
XOM200717P000425002020-07-10 3:56PM EDT42.500.910.850.88-0.54-37.24%3047,36943.75%
XOM200717P000430002020-07-10 3:55PM EDT43.001.181.091.16-0.53-30.99%53587944.53%
XOM200717P000435002020-07-10 3:59PM EDT43.501.401.351.46-0.54-27.84%701,34044.34%
XOM200717P000440002020-07-10 3:48PM EDT44.001.781.721.80-0.34-16.04%1481,69344.24%
XOM200717P000445002020-07-10 3:59PM EDT44.502.112.052.19-0.27-11.34%431,50645.12%
XOM200717P000450002020-07-10 3:57PM EDT45.002.582.482.60-0.18-6.52%13137,94345.70%
XOM200717P000455002020-07-10 3:53PM EDT45.502.882.913.05-0.22-7.10%2973547.66%
XOM200717P000460002020-07-10 3:45PM EDT46.003.613.353.55+0.23+6.80%1042852.93%
XOM200717P000465002020-07-10 3:27PM EDT46.504.053.804.05+0.35+9.46%437458.01%
XOM200717P000470002020-07-10 3:21PM EDT47.004.634.304.50+0.53+12.93%4267558.01%
XOM200717P000475002020-07-10 3:59PM EDT47.504.894.805.00+0.39+8.67%3613,68762.50%
XOM200717P000480002020-07-10 1:41PM EDT48.006.015.255.45+1.34+28.69%17760.94%
XOM200717P000485002020-07-08 12:08PM EDT48.505.595.606.00+1.11+24.78%12971.29%
XOM200717P000490002020-07-09 11:08AM EDT49.007.386.256.50+1.76+31.32%12053.52%
XOM200717P000495002020-07-09 9:30AM EDT49.506.606.756.95+2.80+73.68%23772.66%
XOM200717P000500002020-07-10 3:21PM EDT50.007.637.257.45+1.12+17.20%3540,94576.56%
XOM200717P000505002020-07-10 10:27AM EDT50.508.637.758.00+8.63+30.76%3963.28%
XOM200717P000510002020-07-01 10:02AM EDT51.005.978.158.55+5.97--197.66%
XOM200717P000520002020-07-09 11:12AM EDT52.0010.239.159.45+2.16+26.77%14691.02%
XOM200717P000525002020-07-10 1:34PM EDT52.5010.469.759.95+1.61+18.19%172,17350.00%
XOM200717P000530002020-07-02 10:49AM EDT53.008.6010.0510.50-0.73-7.82%117105.86%
XOM200717P000540002020-07-08 2:58PM EDT54.0010.8010.9511.50+3.58+49.58%5056112.89%
XOM200717P000550002020-07-10 10:17AM EDT55.0013.0012.2012.50+1.53+13.34%14,56550.00%
XOM200717P000560002020-07-09 12:16PM EDT56.0014.3413.1013.55+3.80+36.05%11133.79%
XOM200717P000575002020-07-10 1:19PM EDT57.5015.4014.7015.00+1.60+11.59%72,63450.00%
XOM200717P000600002020-07-10 12:24PM EDT60.0017.9717.2017.45+1.39+8.38%563,064140.23%
XOM200717P000625002020-07-08 12:32PM EDT62.5019.2019.6019.95+1.67+9.53%5196153.52%
XOM200717P000650002020-07-08 9:32AM EDT65.0021.9022.1522.50+0.65+3.06%927177.73%
XOM200717P000675002020-07-06 1:05PM EDT67.5023.3524.6025.00-0.15-0.64%410190.23%
XOM200717P000700002020-06-30 10:36AM EDT70.0026.5027.1527.45+0.05+0.19%107189.06%
XOM200717P000725002020-07-10 11:31AM EDT72.5030.4029.7530.25+4.20+16.03%23213.28%
XOM200717P000750002020-06-22 6:50PM EDT75.0030.0032.2032.450.00-31210.16%
XOM200717P000775002020-06-22 6:50PM EDT77.5024.5034.7534.950.00-17100.00%
XOM200717P000800002020-06-22 6:50PM EDT80.0035.2037.2537.450.00-24100.00%
XOM200717P000850002020-06-22 6:50PM EDT85.0045.6542.2542.500.00-649209.38%
XOM200717P000900002020-06-22 6:50PM EDT90.0048.7547.2547.700.00-50272.66%
XOM200717P000950002020-06-22 6:50PM EDT95.0056.0052.2552.450.00-60100.00%
XOM200717P001000002020-07-10 1:18PM EDT100.0058.0057.2557.45+1.25+2.20%10100.00%