XOM - Exxon Mobil Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM200717C00017500 | 2020-06-22 6:50PM EDT | 17.50 | 24.75 | 24.85 | 25.45 | 0.00 | - | 1 | 1 | 50.00% |
| XOM200717C00020000 | 2020-06-22 6:50PM EDT | 20.00 | 25.70 | 22.25 | 22.95 | 0.00 | - | 1 | 11 | 365.63% |
| XOM200717C00022500 | 2020-06-22 6:50PM EDT | 22.50 | 24.54 | 20.00 | 20.25 | 0.00 | - | 2 | 1 | 257.03% |
| XOM200717C00025000 | 2020-06-22 6:50PM EDT | 25.00 | 20.60 | 17.40 | 17.95 | 0.00 | - | 146 | 0 | 178.13% |
| XOM200717C00027500 | 2020-06-22 12:07PM EDT | 27.50 | 18.60 | 14.95 | 15.30 | 0.00 | - | 1 | 0 | 198.44% |
| XOM200717C00030000 | 2020-06-22 6:50PM EDT | 30.00 | 19.06 | 12.55 | 12.90 | 0.00 | - | 1 | 24 | 145.31% |
| XOM200717C00032500 | 2020-06-22 6:50PM EDT | 32.50 | 21.75 | 10.05 | 10.35 | 0.00 | - | 2 | 46 | 108.59% |
| XOM200717C00035000 | 2020-07-01 12:17PM EDT | 35.00 | 9.84 | 7.60 | 7.80 | +0.84 | +9.33% | 2 | 79 | 82.81% |
| XOM200717C00036000 | 2020-07-07 10:43AM EDT | 36.00 | 7.67 | 6.25 | 6.80 | +7.67 | - | - | 10 | 91.02% |
| XOM200717C00037000 | 2020-07-09 1:46PM EDT | 37.00 | 4.70 | 5.65 | 5.80 | +4.70 | - | 40 | 1 | 67.97% |
| XOM200717C00037500 | 2020-07-10 3:40PM EDT | 37.50 | 5.00 | 5.15 | 5.35 | -2.45 | -32.89% | 10 | 927 | 66.80% |
| XOM200717C00038000 | 2020-07-10 2:30PM EDT | 38.00 | 4.34 | 4.65 | 4.85 | +4.34 | +803.70% | 1 | 21 | 61.33% |
| XOM200717C00039000 | 2020-07-10 11:04AM EDT | 39.00 | 3.30 | 3.75 | 3.85 | +3.30 | +11.86% | 25 | 34 | 56.06% |
| XOM200717C00039500 | 2020-07-10 2:47PM EDT | 39.50 | 3.00 | 3.25 | 3.40 | +3.00 | +909.09% | 24 | 29 | 52.54% |
| XOM200717C00040000 | 2020-07-10 3:42PM EDT | 40.00 | 2.73 | 2.80 | 2.95 | -1.72 | -38.65% | 107 | 3,191 | 50.39% |
| XOM200717C00040500 | 2020-07-10 2:53PM EDT | 40.50 | 2.15 | 2.38 | 2.52 | +2.15 | +1,909.09% | 227 | 221 | 53.42% |
| XOM200717C00041000 | 2020-07-10 3:39PM EDT | 41.00 | 1.89 | 1.97 | 2.11 | -2.56 | -57.53% | 109 | 112 | 51.07% |
| XOM200717C00041500 | 2020-07-10 3:58PM EDT | 41.50 | 1.67 | 1.56 | 1.72 | +1.67 | +2,716.67% | 264 | 382 | 48.63% |
| XOM200717C00042000 | 2020-07-10 3:58PM EDT | 42.00 | 1.35 | 1.28 | 1.38 | -1.62 | -54.55% | 1,078 | 596 | 47.27% |
| XOM200717C00042500 | 2020-07-10 3:58PM EDT | 42.50 | 1.03 | 0.98 | 1.07 | -1.63 | -61.28% | 1,072 | 5,742 | 45.61% |
| XOM200717C00043000 | 2020-07-10 3:59PM EDT | 43.00 | 0.78 | 0.74 | 0.81 | -1.58 | -66.95% | 1,046 | 916 | 44.53% |
| XOM200717C00043500 | 2020-07-10 3:58PM EDT | 43.50 | 0.56 | 0.54 | 0.58 | -1.53 | -73.21% | 627 | 1,309 | 42.87% |
| XOM200717C00044000 | 2020-07-10 3:58PM EDT | 44.00 | 0.41 | 0.39 | 0.44 | -1.50 | -78.53% | 790 | 1,950 | 43.75% |
| XOM200717C00044500 | 2020-07-10 3:58PM EDT | 44.50 | 0.28 | 0.27 | 0.30 | -1.34 | -82.72% | 499 | 1,876 | 42.77% |
| XOM200717C00045000 | 2020-07-10 3:59PM EDT | 45.00 | 0.21 | 0.20 | 0.21 | -1.20 | -85.11% | 1,535 | 29,355 | 42.87% |
| XOM200717C00045500 | 2020-07-10 3:50PM EDT | 45.50 | 0.15 | 0.13 | 0.17 | -1.08 | -87.80% | 133 | 899 | 45.31% |
| XOM200717C00046000 | 2020-07-10 3:52PM EDT | 46.00 | 0.10 | 0.09 | 0.11 | -1.00 | -90.91% | 315 | 3,302 | 44.53% |
| XOM200717C00046500 | 2020-07-10 3:45PM EDT | 46.50 | 0.07 | 0.06 | 0.08 | -0.88 | -92.63% | 345 | 1,202 | 45.70% |
| XOM200717C00047000 | 2020-07-10 3:42PM EDT | 47.00 | 0.06 | 0.04 | 0.06 | -0.72 | -92.31% | 354 | 3,084 | 46.88% |
| XOM200717C00047500 | 2020-07-10 3:53PM EDT | 47.50 | 0.05 | 0.03 | 0.05 | -0.63 | -92.65% | 143 | 11,335 | 48.83% |
| XOM200717C00048000 | 2020-07-10 3:46PM EDT | 48.00 | 0.03 | 0.02 | 0.04 | -0.59 | -95.16% | 30 | 1,010 | 50.78% |
| XOM200717C00048500 | 2020-07-10 3:46PM EDT | 48.50 | 0.03 | 0.01 | 0.04 | -0.48 | -94.12% | 95 | 449 | 50.00% |
| XOM200717C00049000 | 2020-07-10 1:41PM EDT | 49.00 | 0.01 | 0.01 | 0.05 | -0.42 | -97.67% | 63 | 663 | 55.08% |
| XOM200717C00049500 | 2020-07-10 12:57PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | -0.38 | -95.00% | 46 | 263 | 53.13% |
| XOM200717C00050000 | 2020-07-10 3:48PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.30 | -93.75% | 131 | 53,147 | 57.81% |
| XOM200717C00050500 | 2020-07-09 11:02AM EDT | 50.50 | 0.03 | 0.00 | 0.05 | -0.25 | -89.29% | 20 | 1,476 | 63.28% |
| XOM200717C00051000 | 2020-07-10 2:36PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.24 | -92.31% | 20 | 369 | 66.41% |
| XOM200717C00051500 | 2020-07-09 12:46PM EDT | 51.50 | 0.03 | 0.02 | 0.10 | -0.21 | -87.50% | 1 | 167 | 79.69% |
| XOM200717C00052000 | 2020-07-10 9:49AM EDT | 52.00 | 0.03 | 0.00 | 0.03 | -0.17 | -85.00% | 1 | 954 | 67.19% |
| XOM200717C00052500 | 2020-07-10 3:58PM EDT | 52.50 | 0.03 | 0.01 | 0.02 | -0.14 | -82.35% | 80 | 10,268 | 70.31% |
| XOM200717C00053000 | 2020-07-10 11:05AM EDT | 53.00 | 0.01 | 0.01 | 0.08 | -0.15 | -93.75% | 11 | 978 | 85.16% |
| XOM200717C00054000 | 2020-07-10 11:00AM EDT | 54.00 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 1 | 189 | 81.25% |
| XOM200717C00055000 | 2020-07-10 3:28PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 65 | 8,655 | 79.69% |
| XOM200717C00056000 | 2020-07-06 3:16PM EDT | 56.00 | 0.03 | 0.00 | 0.06 | -0.08 | -72.73% | 40 | 483 | 96.88% |
| XOM200717C00057000 | 2020-06-26 10:17AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 24 | 81.25% |
| XOM200717C00057500 | 2020-07-10 3:04PM EDT | 57.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 228 | 3,424 | 95.31% |
| XOM200717C00060000 | 2020-07-10 3:14PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 197 | 9,872 | 103.13% |
| XOM200717C00062500 | 2020-07-09 1:43PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 8 | 5,222 | 106.25% |
| XOM200717C00065000 | 2020-07-10 3:56PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 5,817 | 115.63% |
| XOM200717C00067500 | 2020-07-09 9:49AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,805 | 125.00% |
| XOM200717C00070000 | 2020-07-08 12:45PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,500 | 131.25% |
| XOM200717C00072500 | 2020-07-10 11:06AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,221 | 143.75% |
| XOM200717C00075000 | 2020-07-01 1:18PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,887 | 150.00% |
| XOM200717C00077500 | 2020-06-29 9:37AM EDT | 77.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 1,286 | 156.25% |
| XOM200717C00080000 | 2020-07-06 11:25AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 2,778 | 162.50% |
| XOM200717C00085000 | 2020-06-22 9:37AM EDT | 85.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 753 | 220.31% |
| XOM200717C00090000 | 2020-06-22 12:28PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 541 | 193.75% |
| XOM200717C00095000 | 2020-06-22 6:50PM EDT | 95.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 47 | 250.00% |
| XOM200717C00100000 | 2020-06-22 6:50PM EDT | 100.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 289 | 262.50% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM200717P00017500 | 2020-06-24 11:13AM EDT | 17.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 137 | 303.13% |
| XOM200717P00020000 | 2020-06-29 11:47AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 203 | 231.25% |
| XOM200717P00022500 | 2020-07-09 12:04PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 583 | 175.00% |
| XOM200717P00025000 | 2020-07-01 2:42PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 749 | 150.00% |
| XOM200717P00027500 | 2020-07-07 3:59PM EDT | 27.50 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 4 | 500 | 150.00% |
| XOM200717P00030000 | 2020-07-10 3:58PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 20 | 1,286 | 118.75% |
| XOM200717P00031000 | 2020-07-10 11:35AM EDT | 31.00 | 0.02 | 0.00 | 0.12 | +0.02 | - | 1 | 0 | 128.52% |
| XOM200717P00032500 | 2020-07-10 9:32AM EDT | 32.50 | 0.03 | 0.00 | 0.04 | -0.10 | -76.92% | 1 | 2,617 | 95.31% |
| XOM200717P00034000 | 2020-07-10 1:21PM EDT | 34.00 | 0.03 | 0.00 | 0.14 | +0.03 | - | 39 | 0 | 98.44% |
| XOM200717P00035000 | 2020-07-10 3:55PM EDT | 35.00 | 0.04 | 0.02 | 0.05 | -0.18 | -81.82% | 502 | 4,782 | 78.13% |
| XOM200717P00036000 | 2020-07-10 11:47AM EDT | 36.00 | 0.05 | 0.02 | 0.05 | -0.22 | -81.48% | 3 | 197 | 68.75% |
| XOM200717P00037000 | 2020-07-10 12:52PM EDT | 37.00 | 0.08 | 0.04 | 0.11 | -0.26 | -76.47% | 103 | 208 | 67.97% |
| XOM200717P00037500 | 2020-07-10 3:50PM EDT | 37.50 | 0.06 | 0.05 | 0.08 | -0.32 | -84.21% | 390 | 4,541 | 60.94% |
| XOM200717P00038000 | 2020-07-10 3:46PM EDT | 38.00 | 0.09 | 0.06 | 0.11 | -0.34 | -79.07% | 275 | 288 | 59.18% |
| XOM200717P00039000 | 2020-07-10 3:57PM EDT | 39.00 | 0.12 | 0.11 | 0.14 | -0.46 | -79.31% | 169 | 1,119 | 53.32% |
| XOM200717P00039500 | 2020-07-10 3:38PM EDT | 39.50 | 0.20 | 0.15 | 0.18 | +0.20 | +500.00% | 54 | 155 | 51.56% |
| XOM200717P00040000 | 2020-07-10 3:58PM EDT | 40.00 | 0.22 | 0.20 | 0.22 | -0.45 | -67.16% | 1,386 | 5,857 | 50.00% |
| XOM200717P00040500 | 2020-07-10 3:44PM EDT | 40.50 | 0.34 | 0.27 | 0.31 | -0.54 | -61.36% | 129 | 242 | 49.61% |
| XOM200717P00041000 | 2020-07-10 3:56PM EDT | 41.00 | 0.39 | 0.36 | 0.41 | -0.61 | -61.00% | 1,028 | 2,207 | 48.24% |
| XOM200717P00041500 | 2020-07-10 3:59PM EDT | 41.50 | 0.49 | 0.47 | 0.60 | -0.65 | -57.02% | 320 | 682 | 50.20% |
| XOM200717P00042000 | 2020-07-10 3:59PM EDT | 42.00 | 0.65 | 0.65 | 0.70 | -0.63 | -49.22% | 516 | 2,899 | 45.80% |
| XOM200717P00042500 | 2020-07-10 3:56PM EDT | 42.50 | 0.91 | 0.85 | 0.88 | -0.54 | -37.24% | 304 | 7,369 | 43.75% |
| XOM200717P00043000 | 2020-07-10 3:55PM EDT | 43.00 | 1.18 | 1.09 | 1.16 | -0.53 | -30.99% | 535 | 879 | 44.53% |
| XOM200717P00043500 | 2020-07-10 3:59PM EDT | 43.50 | 1.40 | 1.35 | 1.46 | -0.54 | -27.84% | 70 | 1,340 | 44.34% |
| XOM200717P00044000 | 2020-07-10 3:48PM EDT | 44.00 | 1.78 | 1.72 | 1.80 | -0.34 | -16.04% | 148 | 1,693 | 44.24% |
| XOM200717P00044500 | 2020-07-10 3:59PM EDT | 44.50 | 2.11 | 2.05 | 2.19 | -0.27 | -11.34% | 43 | 1,506 | 45.12% |
| XOM200717P00045000 | 2020-07-10 3:57PM EDT | 45.00 | 2.58 | 2.48 | 2.60 | -0.18 | -6.52% | 131 | 37,943 | 45.70% |
| XOM200717P00045500 | 2020-07-10 3:53PM EDT | 45.50 | 2.88 | 2.91 | 3.05 | -0.22 | -7.10% | 29 | 735 | 47.66% |
| XOM200717P00046000 | 2020-07-10 3:45PM EDT | 46.00 | 3.61 | 3.35 | 3.55 | +0.23 | +6.80% | 10 | 428 | 52.93% |
| XOM200717P00046500 | 2020-07-10 3:27PM EDT | 46.50 | 4.05 | 3.80 | 4.05 | +0.35 | +9.46% | 4 | 374 | 58.01% |
| XOM200717P00047000 | 2020-07-10 3:21PM EDT | 47.00 | 4.63 | 4.30 | 4.50 | +0.53 | +12.93% | 42 | 675 | 58.01% |
| XOM200717P00047500 | 2020-07-10 3:59PM EDT | 47.50 | 4.89 | 4.80 | 5.00 | +0.39 | +8.67% | 36 | 13,687 | 62.50% |
| XOM200717P00048000 | 2020-07-10 1:41PM EDT | 48.00 | 6.01 | 5.25 | 5.45 | +1.34 | +28.69% | 1 | 77 | 60.94% |
| XOM200717P00048500 | 2020-07-08 12:08PM EDT | 48.50 | 5.59 | 5.60 | 6.00 | +1.11 | +24.78% | 1 | 29 | 71.29% |
| XOM200717P00049000 | 2020-07-09 11:08AM EDT | 49.00 | 7.38 | 6.25 | 6.50 | +1.76 | +31.32% | 1 | 20 | 53.52% |
| XOM200717P00049500 | 2020-07-09 9:30AM EDT | 49.50 | 6.60 | 6.75 | 6.95 | +2.80 | +73.68% | 2 | 37 | 72.66% |
| XOM200717P00050000 | 2020-07-10 3:21PM EDT | 50.00 | 7.63 | 7.25 | 7.45 | +1.12 | +17.20% | 35 | 40,945 | 76.56% |
| XOM200717P00050500 | 2020-07-10 10:27AM EDT | 50.50 | 8.63 | 7.75 | 8.00 | +8.63 | +30.76% | 3 | 9 | 63.28% |
| XOM200717P00051000 | 2020-07-01 10:02AM EDT | 51.00 | 5.97 | 8.15 | 8.55 | +5.97 | - | - | 1 | 97.66% |
| XOM200717P00052000 | 2020-07-09 11:12AM EDT | 52.00 | 10.23 | 9.15 | 9.45 | +2.16 | +26.77% | 1 | 46 | 91.02% |
| XOM200717P00052500 | 2020-07-10 1:34PM EDT | 52.50 | 10.46 | 9.75 | 9.95 | +1.61 | +18.19% | 17 | 2,173 | 50.00% |
| XOM200717P00053000 | 2020-07-02 10:49AM EDT | 53.00 | 8.60 | 10.05 | 10.50 | -0.73 | -7.82% | 1 | 17 | 105.86% |
| XOM200717P00054000 | 2020-07-08 2:58PM EDT | 54.00 | 10.80 | 10.95 | 11.50 | +3.58 | +49.58% | 50 | 56 | 112.89% |
| XOM200717P00055000 | 2020-07-10 10:17AM EDT | 55.00 | 13.00 | 12.20 | 12.50 | +1.53 | +13.34% | 1 | 4,565 | 50.00% |
| XOM200717P00056000 | 2020-07-09 12:16PM EDT | 56.00 | 14.34 | 13.10 | 13.55 | +3.80 | +36.05% | 1 | 1 | 133.79% |
| XOM200717P00057500 | 2020-07-10 1:19PM EDT | 57.50 | 15.40 | 14.70 | 15.00 | +1.60 | +11.59% | 7 | 2,634 | 50.00% |
| XOM200717P00060000 | 2020-07-10 12:24PM EDT | 60.00 | 17.97 | 17.20 | 17.45 | +1.39 | +8.38% | 56 | 3,064 | 140.23% |
| XOM200717P00062500 | 2020-07-08 12:32PM EDT | 62.50 | 19.20 | 19.60 | 19.95 | +1.67 | +9.53% | 5 | 196 | 153.52% |
| XOM200717P00065000 | 2020-07-08 9:32AM EDT | 65.00 | 21.90 | 22.15 | 22.50 | +0.65 | +3.06% | 9 | 27 | 177.73% |
| XOM200717P00067500 | 2020-07-06 1:05PM EDT | 67.50 | 23.35 | 24.60 | 25.00 | -0.15 | -0.64% | 4 | 10 | 190.23% |
| XOM200717P00070000 | 2020-06-30 10:36AM EDT | 70.00 | 26.50 | 27.15 | 27.45 | +0.05 | +0.19% | 10 | 7 | 189.06% |
| XOM200717P00072500 | 2020-07-10 11:31AM EDT | 72.50 | 30.40 | 29.75 | 30.25 | +4.20 | +16.03% | 2 | 3 | 213.28% |
| XOM200717P00075000 | 2020-06-22 6:50PM EDT | 75.00 | 30.00 | 32.20 | 32.45 | 0.00 | - | 3 | 1 | 210.16% |
| XOM200717P00077500 | 2020-06-22 6:50PM EDT | 77.50 | 24.50 | 34.75 | 34.95 | 0.00 | - | 1 | 7 | 100.00% |
| XOM200717P00080000 | 2020-06-22 6:50PM EDT | 80.00 | 35.20 | 37.25 | 37.45 | 0.00 | - | 2 | 4 | 100.00% |
| XOM200717P00085000 | 2020-06-22 6:50PM EDT | 85.00 | 45.65 | 42.25 | 42.50 | 0.00 | - | 6 | 49 | 209.38% |
| XOM200717P00090000 | 2020-06-22 6:50PM EDT | 90.00 | 48.75 | 47.25 | 47.70 | 0.00 | - | 5 | 0 | 272.66% |
| XOM200717P00095000 | 2020-06-22 6:50PM EDT | 95.00 | 56.00 | 52.25 | 52.45 | 0.00 | - | 6 | 0 | 100.00% |
| XOM200717P00100000 | 2020-07-10 1:18PM EDT | 100.00 | 58.00 | 57.25 | 57.45 | +1.25 | +2.20% | 1 | 0 | 100.00% |
© 2020 Verizon Media. All rights reserved.