U.S. Markets open in 6 hrs 38 mins

Exxon Mobil Corporation (XOM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.27+0.40 (+0.50%)
At close: 4:00PM EDT
People also watch
CVXJNJPGCOPKO
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM170728C000755002017-07-14 11:50PM EDT75.505.655.755.950.00-11101.37%
XOM170728C000765002017-07-17 11:33AM EDT76.504.953.703.900.00-101740.63%
XOM170728C000770002017-07-25 9:45AM EDT77.003.950.000.000.00-4600.00%
XOM170728C000775002017-07-21 11:53PM EDT77.502.782.742.860.00-81029.20%
XOM170728C000780002017-07-25 3:23PM EDT78.002.570.000.000.00-7300.00%
XOM170728C000785002017-07-25 2:00PM EDT78.501.980.000.000.00-600.00%
XOM170728C000790002017-07-25 3:50PM EDT79.001.670.000.000.00-3300.00%
XOM170728C000795002017-07-25 3:59PM EDT79.501.200.000.000.00-11900.00%
XOM170728C000800002017-07-25 3:51PM EDT80.000.910.000.000.00-1,06500.00%
XOM170728C000805002017-07-25 3:52PM EDT80.500.630.000.000.00-85301.56%
XOM170728C000810002017-07-25 3:59PM EDT81.000.380.000.000.00-1,70703.13%
XOM170728C000815002017-07-25 3:56PM EDT81.500.210.000.000.00-29406.25%
XOM170728C000820002017-07-25 3:38PM EDT82.000.150.000.000.00-1,25406.25%
XOM170728C000825002017-07-25 3:44PM EDT82.500.100.000.000.00-43606.25%
XOM170728C000830002017-07-25 3:04PM EDT83.000.050.000.000.00-183012.50%
XOM170728C000835002017-07-25 2:50PM EDT83.500.020.000.000.00-32012.50%
XOM170728C000840002017-07-25 1:58PM EDT84.000.050.000.000.00-61012.50%
XOM170728C000845002017-07-20 2:29PM EDT84.500.050.000.030.00-7842,75330.86%
XOM170728C000850002017-07-21 3:40PM EDT85.000.010.010.02-0.01-50.00%52,01631.64%
XOM170728C000855002017-07-18 9:34AM EDT85.500.030.000.020.00-42,70534.38%
XOM170728C000860002017-07-25 3:59PM EDT86.000.010.000.000.00-1025.00%
XOM170728C000865002017-07-24 10:36AM EDT86.500.010.000.020.00-14039.45%
XOM170728C000870002017-07-17 3:06PM EDT87.000.010.000.020.00-354742.19%
XOM170728C000875002017-07-25 10:42AM EDT87.500.010.000.000.00-12025.00%
XOM170728C000900002017-06-16 11:47PM EDT90.000.040.000.090.00-101064.06%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM170728P000600002017-06-26 5:34PM EDT60.000.020.000.020.00-60121.88%
XOM170728P000700002017-07-21 2:02PM EDT70.000.010.000.03-0.02-66.67%101864.84%
XOM170728P000725002017-07-26 2:25AM EDT72.500.020.000.000.00-240025.00%
XOM170728P000730002017-07-26 2:25AM EDT73.000.030.010.030.00-818152.34%
XOM170728P000735002017-07-24 9:37AM EDT73.500.020.010.030.00-8011748.83%
XOM170728P000740002017-07-21 10:54AM EDT74.000.020.010.05-0.02-50.00%100750.00%
XOM170728P000745002017-07-17 10:54AM EDT74.500.040.040.060.00-95348.05%
XOM170728P000750002017-07-25 1:59PM EDT75.000.040.000.000.00-55025.00%
XOM170728P000755002017-07-18 3:54PM EDT75.500.060.030.090.00-33044.73%
XOM170728P000760002017-07-24 3:07PM EDT76.000.050.030.070.00-5616538.67%
XOM170728P000765002017-07-25 10:02AM EDT76.500.040.000.000.00-3012.50%
XOM170728P000770002017-07-25 2:14PM EDT77.000.060.000.000.00-2012.50%
XOM170728P000775002017-07-25 12:49PM EDT77.500.070.000.000.00-7012.50%
XOM170728P000780002017-07-25 3:53PM EDT78.000.100.000.000.00-3606.25%
XOM170728P000785002017-07-25 1:59PM EDT78.500.170.000.000.00-11506.25%
XOM170728P000790002017-07-25 3:59PM EDT79.000.230.000.000.00-28706.25%
XOM170728P000795002017-07-25 3:30PM EDT79.500.300.000.000.00-98703.13%
XOM170728P000800002017-07-25 2:57PM EDT80.000.490.000.000.00-38601.56%
XOM170728P000805002017-07-25 3:17PM EDT80.500.700.000.000.00-1,34000.00%
XOM170728P000810002017-07-25 2:29PM EDT81.000.990.000.000.00-20700.00%
XOM170728P000815002017-07-25 10:31AM EDT81.501.160.000.000.00-4100.00%
XOM170728P000820002017-07-25 3:35PM EDT82.001.650.000.000.00-2100.00%
XOM170728P000825002017-07-25 11:49AM EDT82.501.950.000.000.00-39200.00%
XOM170728P000830002017-07-25 10:38AM EDT83.002.300.000.000.00-3600.00%
XOM170728P000835002017-07-25 10:24AM EDT83.502.980.000.000.00-3400.00%
XOM170728P000840002017-07-24 10:28AM EDT84.004.143.653.750.00-1926.17%
XOM170728P000845002017-07-18 9:46AM EDT84.503.804.254.450.00-50050048.73%
XOM170728P000850002017-07-24 11:25AM EDT85.005.154.654.750.00-41,24631.64%
XOM170728P000855002017-07-21 11:54PM EDT85.504.884.906.500.00-4071.48%