XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM171124C000600002017-10-13 10:55PM EST60.0022.6021.0025.300.00-96431.64%
XOM171124C000750002017-11-09 1:40PM EST75.008.586.059.850.00-60183.20%
XOM171124C000775002017-11-20 10:01AM EST77.502.742.614.150.00-1177.25%
XOM171124C000780002017-11-20 11:40AM EST78.002.393.053.400.00-2255.47%
XOM171124C000785002017-11-22 11:58PM EST78.501.902.542.720.00-8836.52%
XOM171124C000790002017-11-21 9:41AM EST79.001.952.004.900.00-152395.02%
XOM171124C000795002017-11-21 3:27PM EST79.501.351.511.680.00-51143522.85%
XOM171124C000800002017-11-22 3:39PM EST80.001.201.031.20+0.27+29.03%7095919.04%
XOM171124C000805002017-11-22 3:47PM EST80.500.700.540.74+0.18+34.62%6880915.24%
XOM171124C000810002017-11-22 3:30PM EST81.000.290.200.25+0.15+107.14%3908238.20%
XOM171124C000815002017-11-22 3:54PM EST81.500.040.030.04-0.01-20.00%3581,3537.03%
XOM171124C000820002017-11-22 1:31PM EST82.000.020.000.030.00-1003,11711.33%
XOM171124C000825002017-11-22 3:46PM EST82.500.010.000.030.00-2546315.63%
XOM171124C000830002017-11-21 10:21AM EST83.000.010.000.020.00-101,08818.36%
XOM171124C000835002017-11-20 10:21AM EST83.500.010.000.020.00-542222.27%
XOM171124C000840002017-11-22 10:28AM EST84.000.010.000.020.00-1242825.78%
XOM171124C000845002017-11-20 11:41AM EST84.500.020.000.020.00-151329.30%
XOM171124C000850002017-11-16 12:23PM EST85.000.010.000.030.00-191,26535.16%
XOM171124C000855002017-11-07 10:33AM EST85.500.100.060.110.00-2618550.39%
XOM171124C000860002017-11-10 3:12PM EST86.000.030.020.08-0.05-62.50%141,81550.78%
XOM171124C000865002017-10-18 2:51PM EST86.500.110.070.190.00-21020160.94%
XOM171124C000870002017-11-06 10:56AM EST87.000.030.000.050.00-202453.52%
XOM171124C000875002017-11-10 11:52PM EST87.500.020.000.050.00-10050.78%
XOM171124C000890002017-11-07 9:38AM EST89.000.020.000.040.00-1257.81%
XOM171124C000900002017-11-10 11:52PM EST90.000.040.000.040.00-1164.06%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM171124P000700002017-11-17 11:20AM EST70.000.010.000.02-0.01-50.00%84381.25%
XOM171124P000740002017-11-21 10:47AM EST74.000.020.001.760.00-438143.26%
XOM171124P000745002017-11-15 9:30AM EST74.500.080.000.050.00-233056.25%
XOM171124P000750002017-11-14 1:11PM EST75.000.020.000.050.00-102252.34%
XOM171124P000760002017-11-20 9:31AM EST76.000.010.001.750.00-11116.02%
XOM171124P000765002017-10-31 8:48AM EST76.500.100.030.060.00-8848.24%
XOM171124P000770002017-11-17 12:14PM EST77.000.020.000.08-0.01-33.33%116546.68%
XOM171124P000775002017-11-20 9:48AM EST77.500.020.001.570.00-209890.33%
XOM171124P000780002017-11-22 3:58PM EST78.000.020.000.020.00-4015028.13%
XOM171124P000785002017-11-21 1:53PM EST78.500.010.000.050.00-118429.30%
XOM171124P000790002017-11-22 3:55PM EST79.000.010.000.040.00-2064323.44%
XOM171124P000795002017-11-22 3:45PM EST79.500.010.000.03-0.01-50.00%2064417.77%
XOM171124P000800002017-11-22 12:18PM EST80.000.010.010.04-0.04-80.00%13246714.26%
XOM171124P000805002017-11-22 3:52PM EST80.500.020.010.03-0.06-75.00%2866628.59%
XOM171124P000810002017-11-22 3:57PM EST81.000.100.100.14-0.17-62.96%6853157.76%
XOM171124P000815002017-11-22 3:59PM EST81.500.420.340.50-0.20-32.26%22944410.45%
XOM171124P000820002017-11-22 1:32PM EST82.000.860.800.98+0.01+1.18%8720115.24%
XOM171124P000825002017-11-22 2:28PM EST82.501.331.321.48-0.35-20.83%8911820.51%
XOM171124P000830002017-11-22 10:45AM EST83.001.841.821.98-0.26-12.38%3919925.39%
XOM171124P000835002017-11-22 10:57AM EST83.502.172.302.49-0.46-17.49%910030.86%
XOM171124P000840002017-11-22 3:54PM EST84.002.802.802.99-0.17-5.72%15735.35%
XOM171124P000845002017-11-15 2:55PM EST84.503.142.675.950.00-1990.23%
XOM171124P000850002017-11-15 11:30AM EST85.003.374.556.400.00-11128.42%
XOM171124P000860002017-11-22 9:53AM EST86.004.814.755.10+1.79+59.27%101063.48%
XOM171124P000865002017-11-20 1:01PM EST86.506.015.056.050.00-4063.09%