XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM171215C000600002017-11-02 12:46PM EST60.0022.8123.0025.350.00-66367.38%
XOM171215C000650002017-11-09 1:40PM EST65.0018.5917.3520.400.00-60270.12%
XOM171215C000700002017-12-12 12:01PM EST70.0013.2613.0513.150.00-51850.00%
XOM171215C000730002017-12-14 1:52PM EST73.0010.1010.0510.200.00-2280.47%
XOM171215C000750002017-12-13 1:27PM EST75.008.158.058.200.00-21565.63%
XOM171215C000755002017-12-01 11:50PM EST75.507.607.908.150.00-20113.87%
XOM171215C000765002017-11-29 9:34AM EST76.505.205.806.00+0.29+5.91%110.00%
XOM171215C000775002017-12-12 3:39PM EST77.505.315.555.700.00-14261.52%
XOM171215C000780002017-12-13 10:04AM EST78.004.755.055.150.00-8949.61%
XOM171215C000785002017-12-08 10:01AM EST78.504.153.803.95-0.35-7.78%350.00%
XOM171215C000790002017-12-14 9:40AM EST79.004.304.054.15-0.05-1.15%2241.21%
XOM171215C000795002017-12-07 3:36PM EST79.503.053.053.20-0.50-14.08%4240.00%
XOM171215C000800002017-12-13 3:56PM EST80.003.293.053.150.00-2793732.81%
XOM171215C000805002017-12-12 11:43AM EST80.502.802.552.670.00-27930.86%
XOM171215C000810002017-12-14 12:01PM EST81.002.032.072.13+0.01+0.50%3141321.49%
XOM171215C000815002017-12-14 1:03PM EST81.501.581.591.64-0.09-5.39%9259918.56%
XOM171215C000820002017-12-14 1:36PM EST82.001.171.081.14+0.09+8.33%2043514.06%
XOM171215C000825002017-12-14 2:04PM EST82.500.620.610.63-0.21-25.30%1,0729,6618.30%
XOM171215C000830002017-12-14 2:03PM EST83.000.220.230.25-0.17-43.59%3854,6418.01%
XOM171215C000835002017-12-14 1:36PM EST83.500.060.050.06-0.11-64.71%6452,4678.11%
XOM171215C000840002017-12-14 9:47AM EST84.000.020.010.03-0.03-60.00%203,46711.13%
XOM171215C000845002017-12-14 12:19PM EST84.500.010.000.03-0.01-50.00%176,88715.43%
XOM171215C000850002017-12-14 1:32PM EST85.000.010.000.010.00-719,29415.63%
XOM171215C000855002017-12-11 10:46AM EST85.500.020.000.020.00-489821.49%
XOM171215C000860002017-12-07 11:28AM EST86.000.030.000.03+0.03-671026.95%
XOM171215C000865002017-12-07 11:15AM EST86.500.030.000.04-0.02-40.00%53232.42%
XOM171215C000870002017-12-01 11:50PM EST87.000.060.030.070.00-20040.63%
XOM171215C000875002017-12-14 1:32PM EST87.500.010.000.020.00-13,07335.16%
XOM171215C000880002017-12-01 11:50PM EST88.000.040.000.060.00-6046.68%
XOM171215C000890002017-12-01 11:50PM EST89.000.030.000.030.00-13047.66%
XOM171215C000900002017-11-30 11:45AM EST90.000.010.000.030.00-201,35253.91%
XOM171215C000925002017-11-03 10:48PM EST92.500.040.000.030.00-1162.50%
XOM171215C000950002017-12-07 1:23PM EST95.000.010.000.03-0.02-66.67%11,55676.56%
XOM171215C001200002017-11-17 11:57PM EST120.000.020.000.020.00-1212178.13%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM171215P000600002017-11-22 1:28PM EST60.000.010.000.020.00-66631165.63%
XOM171215P000650002017-11-29 10:23AM EST65.000.010.000.03-0.02-66.67%50221132.81%
XOM171215P000700002017-11-29 2:26PM EST70.000.030.030.05-0.01-25.00%31,229110.16%
XOM171215P000725002017-11-30 12:24PM EST72.500.030.000.030.00-129478.91%
XOM171215P000750002017-12-07 3:51PM EST75.000.010.000.02-0.02-66.67%322,55057.81%
XOM171215P000755002017-12-12 12:00PM EST75.500.010.000.020.00-17454.69%
XOM171215P000760002017-12-06 9:55AM EST76.000.020.000.03-0.10-83.33%38154.69%
XOM171215P000765002017-12-07 1:02PM EST76.500.010.000.03-0.11-91.67%1731,22750.78%
XOM171215P000770002017-12-04 12:10PM EST77.000.030.030.06-0.11-78.57%42856.64%
XOM171215P000775002017-12-08 3:59PM EST77.500.010.000.05-0.02-66.67%221,98453.52%
XOM171215P000780002017-12-12 3:42PM EST78.000.010.000.020.00-556142.19%
XOM171215P000785002017-12-07 1:12PM EST78.500.030.000.03-0.12-80.00%1802,14741.41%
XOM171215P000790002017-12-11 9:39AM EST79.000.030.000.020.00-2082135.16%
XOM171215P000795002017-12-12 3:09PM EST79.500.010.000.020.00-10199931.25%
XOM171215P000800002017-12-14 12:57PM EST80.000.010.000.020.00-711,99727.34%
XOM171215P000805002017-12-13 9:56AM EST80.500.040.000.020.00-301,25923.83%
XOM171215P000810002017-12-13 9:31AM EST81.000.010.000.020.00-10080519.92%
XOM171215P000815002017-12-13 10:04AM EST81.500.020.000.020.00-155,12416.02%
XOM171215P000820002017-12-14 12:18PM EST82.000.010.010.03-0.03-75.00%2401,28412.89%
XOM171215P000825002017-12-14 1:21PM EST82.500.040.020.04-0.01-20.00%7936,4569.08%
XOM171215P000830002017-12-14 2:01PM EST83.000.130.120.14-0.03-18.75%3509967.57%
XOM171215P000835002017-12-14 12:38PM EST83.500.490.430.45+0.12+32.43%842097.52%
XOM171215P000840002017-12-14 1:08PM EST84.000.950.900.96+0.14+17.28%923113.48%
XOM171215P000845002017-12-12 10:05AM EST84.501.441.401.45-0.12-7.69%1216717.38%
XOM171215P000850002017-12-14 1:10PM EST85.001.931.871.94+0.13+7.22%241,03820.70%
XOM171215P000855002017-12-14 10:25AM EST85.502.432.392.44-0.33-11.96%21524.81%
XOM171215P000860002017-12-12 11:25AM EST86.002.762.852.950.00-16330.08%
XOM171215P000865002017-12-07 3:25PM EST86.504.053.904.00+4.05-41769.82%
XOM171215P000870002017-12-01 11:50PM EST87.004.003.403.700.00-200.00%
XOM171215P000875002017-12-12 10:51AM EST87.504.204.354.500.00-3748.05%
XOM171215P000900002017-11-16 12:06PM EST90.0010.029.6011.950.00-64265.58%
XOM171215P000925002017-11-10 11:53AM EST92.509.957.7511.75+0.15+1.53%35113.28%
XOM171215P000950002017-10-27 9:09AM EST95.0012.7011.9013.75+0.50+4.10%50176.76%
XOM171215P001000002017-10-27 9:09AM EST100.0017.7016.7517.30-0.45-2.48%63137.11%
XOM171215P001050002017-10-27 10:44PM EST105.0022.1021.9022.400.00-100188.28%
XOM171215P001200002017-10-27 10:44PM EST120.0036.4536.9037.350.00-60263.67%