XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM181214C000650002018-12-10 11:36AM EST65.0010.1510.2010.35-2.05-16.80%65788.48%
XOM181214C000710002018-12-10 9:43AM EST71.006.354.404.50+0.25+4.10%2552.20%
XOM181214C000730002018-11-15 10:51AM EST73.004.642.582.640.00-101041.16%
XOM181214C000735002018-11-29 10:30AM EST73.505.252.242.300.00-13541.11%
XOM181214C000745002018-12-10 11:04AM EST74.501.531.541.57-1.95-56.03%1015337.40%
XOM181214C000750002018-12-10 11:51AM EST75.001.351.331.36-1.85-57.81%15513938.82%
XOM181214C000755002018-12-10 12:07PM EST75.501.021.021.04-3.38-76.82%7313136.28%
XOM181214C000760002018-12-10 12:09PM EST76.000.790.780.81-2.21-73.67%10711735.35%
XOM181214C000765002018-12-10 11:55AM EST76.500.620.580.60-1.18-65.56%1269534.08%
XOM181214C000770002018-12-10 11:49AM EST77.000.460.420.45-1.14-71.25%30115133.59%
XOM181214C000775002018-12-10 11:30AM EST77.500.340.290.31-0.93-73.23%11356532.42%
XOM181214C000780002018-12-10 11:59AM EST78.000.210.210.24-0.83-79.81%29759233.01%
XOM181214C000785002018-12-10 12:13PM EST78.500.150.140.17-0.68-81.93%7638632.81%
XOM181214C000790002018-12-10 11:53AM EST79.000.110.080.11-0.50-81.97%16641832.03%
XOM181214C000795002018-12-10 12:07PM EST79.500.070.060.08-0.37-84.09%9356532.42%
XOM181214C000800002018-12-10 11:50AM EST80.000.050.040.05-0.29-85.29%891,00332.03%
XOM181214C000805002018-12-10 10:59AM EST80.500.040.020.04-0.27-87.10%8333833.20%
XOM181214C000810002018-12-10 11:37AM EST81.000.030.010.02-0.11-78.57%1988931.64%
XOM181214C000815002018-12-10 11:10AM EST81.500.010.010.02-0.14-93.33%2629433.59%
XOM181214C000820002018-12-10 11:04AM EST82.000.030.000.01-0.03-50.00%347232.81%
XOM181214C000825002018-12-10 11:28AM EST82.500.010.000.01-0.09-90.00%4555534.38%
XOM181214C000830002018-12-10 11:00AM EST83.000.010.000.01-0.05-83.33%51,32136.72%
XOM181214C000835002018-12-10 10:00AM EST83.500.010.000.01-0.02-66.67%2015338.28%
XOM181214C000845002018-12-10 9:56AM EST84.500.010.000.01-0.02-66.67%31,06242.19%
XOM181214C000850002018-12-04 12:08PM EST85.000.120.000.010.00-1014643.75%
XOM181214C000855002018-12-03 1:39PM EST85.500.070.000.010.00-1723845.31%
XOM181214C000860002018-12-04 11:28AM EST86.000.060.000.010.00-488947.66%
XOM181214C000865002018-11-09 11:58PM EST86.500.270.000.010.00-4449.22%
XOM181214C000870002018-12-04 9:33AM EST87.000.020.000.010.00-15050.78%
XOM181214C000880002018-11-14 12:23PM EST88.000.050.000.010.00-5550.00%
XOM181214C000885002018-11-21 1:46PM EST88.500.030.000.010.00-101051.56%
XOM181214C000890002018-11-09 11:58PM EST89.000.030.000.010.00-3353.13%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM181214P000650002018-12-10 12:06PM EST65.000.010.000.01-0.01-50.00%411450.00%
XOM181214P000670002018-12-10 12:07PM EST67.000.020.000.03-0.01-33.33%20947.27%
XOM181214P000700002018-12-10 12:00PM EST70.000.110.100.11+0.08+266.67%711440.43%
XOM181214P000705002018-12-10 11:36AM EST70.500.160.130.16+0.07+77.78%718140.82%
XOM181214P000710002018-12-10 10:39AM EST71.000.120.170.20-0.12-50.00%51239.84%
XOM181214P000715002018-12-10 11:39AM EST71.500.230.240.26+0.22+2,200.00%64439.26%
XOM181214P000720002018-12-10 11:17AM EST72.000.380.300.31+0.27+245.45%1418437.70%
XOM181214P000725002018-12-10 11:39AM EST72.500.380.380.40+0.24+171.43%1314737.21%
XOM181214P000730002018-12-10 12:01PM EST73.000.510.490.50+0.32+168.42%391,25336.33%
XOM181214P000735002018-12-10 11:37AM EST73.500.600.600.62+0.40+200.00%5610135.40%
XOM181214P000740002018-12-10 11:17AM EST74.000.890.740.78+0.64+256.00%757934.96%
XOM181214P000745002018-12-10 11:44AM EST74.500.890.860.90+0.77+641.67%527132.42%
XOM181214P000755002018-12-10 11:48AM EST75.501.351.361.39+0.87+181.25%3712431.93%
XOM181214P000760002018-12-10 12:06PM EST76.001.741.541.61+1.16+200.00%21254429.35%
XOM181214P000765002018-12-10 11:37AM EST76.501.921.962.02+1.16+152.63%4627831.45%
XOM181214P000770002018-12-10 11:15AM EST77.002.402.302.36+1.52+172.73%56753530.37%
XOM181214P000775002018-12-10 11:53AM EST77.502.652.662.76+1.56+143.12%2923830.32%
XOM181214P000780002018-12-10 11:58AM EST78.003.103.053.15+1.86+150.00%832028.52%
XOM181214P000790002018-12-10 10:19AM EST79.002.803.904.05+0.94+50.54%622426.95%
XOM181214P000795002018-12-10 10:19AM EST79.503.254.354.50+0.98+43.17%2616512.50%
XOM181214P000805002018-12-10 10:16AM EST80.504.105.205.35+2.10+105.00%53200.00%
XOM181214P000810002018-12-10 10:16AM EST81.004.555.855.95+1.17+34.62%62470.00%
XOM181214P000815002018-12-07 3:34PM EST81.503.696.306.500.00-223712.50%
XOM181214P000820002018-12-10 11:00AM EST82.006.506.806.95+3.05+88.41%103200.00%
XOM181214P000825002018-12-06 11:16AM EST82.505.257.307.500.00-72525.00%
XOM181214P000830002018-12-06 11:15AM EST83.005.757.808.000.00-75125.00%
XOM181214P000835002018-12-06 11:01AM EST83.505.558.358.500.00-84925.00%
XOM181214P000840002018-12-07 10:42AM EST84.005.208.859.000.00-123725.00%
XOM181214P000850002018-12-03 3:45PM EST85.003.859.559.850.00-6340.00%
XOM181214P000855002018-11-09 11:58PM EST85.503.9110.3010.450.00-110.00%
XOM181214P000860002018-11-09 11:58PM EST86.004.3010.8011.000.00-3025.00%
XOM181214P000865002018-12-07 11:58PM EST86.505.638.509.050.00-100.00%
XOM181214P000870002018-11-09 11:58PM EST87.006.1511.8512.000.00-10425.00%
XOM181214P000880002018-12-07 11:58PM EST88.006.259.1010.550.00-1000.00%