XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM180720C000450002018-05-10 1:54PM EDT45.0036.3336.6037.650.00-3770715.63%
XOM180720C000500002018-06-20 11:22AM EDT50.0030.8531.6531.800.00-33469.53%
XOM180720C000550002018-06-18 3:38PM EDT55.0025.9526.6026.950.00-36409.38%
XOM180720C000600002018-06-22 3:55PM EDT60.0021.5021.6021.850.00-29159313.28%
XOM180720C000740002018-07-20 10:44AM EDT74.008.157.607.750.00-126110.55%
XOM180720C000975002018-07-06 10:57AM EDT97.500.010.000.020.00-365131.25%
XOM180720C001050002018-02-01 3:46PM EDT105.000.110.000.020.00-55309181.25%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM180720P000450002018-06-08 3:55PM EDT45.000.010.010.020.00-4243425.00%
XOM180720P000475002018-05-25 11:47PM EDT47.500.030.000.020.00-1919375.00%
XOM180720P000500002018-07-10 2:34PM EDT50.000.010.000.020.00-274363337.50%
XOM180720P000550002018-06-27 12:51PM EDT55.000.010.000.020.00-70137278.13%
XOM180720P000600002018-06-11 9:32AM EDT60.000.020.000.020.00-1420221.88%
XOM180720P000650002018-06-29 11:05AM EDT65.000.020.000.020.00-53,122168.75%
XOM180720P000675002018-07-20 10:26AM EDT67.500.010.000.01-0.21-95.45%11,612131.25%
XOM180720P000700002018-07-18 11:17AM EDT70.000.010.000.020.00-11,871118.75%
XOM180720P000710002018-06-28 3:39PM EDT71.000.040.000.020.00-254109.38%
XOM180720P000720002018-07-11 10:57AM EDT72.000.010.000.020.00-32034598.44%
XOM180720P000725002018-07-18 9:45AM EDT72.500.020.000.010.00-62,75587.50%
XOM180720P000730002018-07-18 10:23AM EDT73.000.010.000.020.00-22489.06%
XOM180720P000740002018-07-11 9:42AM EDT74.000.040.000.020.00-16579.69%
XOM180720P000750002018-07-20 10:20AM EDT75.000.020.000.02+0.01+100.00%24,03568.75%
XOM180720P000755002018-07-11 9:36AM EDT75.500.020.000.020.00-103064.06%
XOM180720P000760002018-07-13 11:04AM EDT76.000.020.000.020.00-626159.38%
XOM180720P000765002018-07-18 11:27AM EDT76.500.020.000.020.00-1660254.69%
XOM180720P000770002018-07-18 1:22PM EDT77.000.010.000.020.00-1929850.00%
XOM180720P000775002018-07-20 10:26AM EDT77.500.020.000.02+0.01+100.00%17,01250.00%
XOM180720P000780002018-07-20 9:32AM EDT78.000.010.000.02-0.02-66.67%156644.92%
XOM180720P000785002018-07-18 3:16PM EDT78.500.020.000.020.00-781039.84%
XOM180720P000790002018-07-20 9:39AM EDT79.000.020.000.02+0.01+100.00%557534.38%
XOM180720P000795002018-07-20 9:48AM EDT79.500.010.000.02-0.01-50.00%101,72028.52%
XOM180720P000800002018-07-20 10:20AM EDT80.000.030.000.010.00-2218,48420.31%
XOM180720P000805002018-07-20 10:17AM EDT80.500.010.000.01-0.02-66.67%2153714.84%
XOM180720P000810002018-07-20 10:32AM EDT81.000.010.010.03-0.05-83.33%392011.91%
XOM180720P000815002018-07-20 10:38AM EDT81.500.090.110.11-0.04-30.77%1441,1548.89%
XOM180720P000820002018-07-20 10:42AM EDT82.000.350.410.43+0.07+25.00%3,8475,7768.01%
XOM180720P000825002018-07-20 10:42AM EDT82.500.840.860.91+0.22+35.48%655,6186.25%
XOM180720P000830002018-07-19 3:13PM EDT83.001.111.311.360.00-1451,2710.00%
XOM180720P000835002018-07-20 10:17AM EDT83.501.801.851.89+0.23+14.65%163980.00%
XOM180720P000840002018-07-20 10:07AM EDT84.002.252.332.39+0.20+9.76%357820.00%
XOM180720P000850002018-07-19 1:14PM EDT85.003.153.303.350.00-2,1812,1060.00%
XOM180720P000855002018-07-19 9:41AM EDT85.502.983.803.900.00-511390.00%
XOM180720P000860002018-07-20 10:16AM EDT86.004.304.304.40+0.25+6.17%5360.00%
XOM180720P000865002018-07-02 9:48AM EDT86.504.894.704.900.00-40500.00%
XOM180720P000870002018-07-19 10:55AM EDT87.005.155.205.350.00-441060.00%
XOM180720P000875002018-07-19 1:03PM EDT87.505.555.755.900.00-5320.00%
XOM180720P000880002018-07-20 10:44AM EDT88.006.106.256.400.00-2300.00%
XOM180720P000885002018-07-12 9:50AM EDT88.505.406.756.900.00-220.00%
XOM180720P000900002018-07-02 9:48AM EDT90.008.408.208.450.00-40495.31%
XOM180720P000925002018-06-11 10:22AM EDT92.509.3510.6510.900.00-610.00%
XOM180720P000950002018-06-22 9:38AM EDT95.0013.9913.1513.350.00-770.00%
XOM180720P000975002018-06-11 9:50AM EDT97.5014.0315.7015.850.00-740.00%
XOM180720P001000002018-06-13 11:51AM EDT100.0017.8118.1518.350.00-330.00%
XOM180720P001050002018-07-20 10:44AM EDT105.0022.7023.3023.450.00-580210.94%