XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM190726C000600002019-07-09 11:58AM EDT60.0016.6514.9515.250.00-1095.31%
XOM190726C000675002019-07-11 1:05PM EDT67.509.927.457.800.00--1053.71%
XOM190726C000695002019-06-20 1:17PM EDT69.507.305.505.700.00--646.68%
XOM190726C000700002019-07-19 2:26PM EDT70.005.155.005.15-0.57-9.97%2140.43%
XOM190726C000720002019-07-02 12:30PM EDT72.004.003.103.150.00-411627.54%
XOM190726C000725002019-07-18 1:59PM EDT72.502.092.562.670.00-2525.10%
XOM190726C000730002019-07-19 12:17PM EDT73.002.102.172.22-2.60-55.32%591223.63%
XOM190726C000735002019-07-19 11:24AM EDT73.501.711.691.74+0.43+33.59%118920.51%
XOM190726C000740002019-07-19 3:53PM EDT74.001.381.281.33+0.20+16.95%495619.19%
XOM190726C000745002019-07-19 2:13PM EDT74.500.960.920.95+0.04+4.35%6013317.73%
XOM190726C000750002019-07-19 3:59PM EDT75.000.650.610.64+0.04+6.56%22240616.80%
XOM190726C000755002019-07-19 3:59PM EDT75.500.380.380.40+0.02+5.56%36874616.16%
XOM190726C000760002019-07-19 3:59PM EDT76.000.230.230.24-0.02-8.00%52989916.02%
XOM190726C000765002019-07-19 3:58PM EDT76.500.130.110.140.00-27061416.11%
XOM190726C000770002019-07-19 2:54PM EDT77.000.070.060.09-0.02-22.22%10497516.99%
XOM190726C000775002019-07-19 3:53PM EDT77.500.040.020.05-0.01-20.00%1341,09017.19%
XOM190726C000780002019-07-19 3:58PM EDT78.000.030.010.03-0.01-25.00%2032,17917.77%
XOM190726C000785002019-07-19 10:20AM EDT78.500.030.020.030.00-891,02820.12%
XOM190726C000790002019-07-19 10:31AM EDT79.000.020.000.03+0.01+100.00%51,30922.27%
XOM190726C000795002019-07-19 2:16PM EDT79.500.020.020.030.00-1378324.61%
XOM190726C000800002019-07-19 2:46PM EDT80.000.020.010.03+0.01+100.00%787026.56%
XOM190726C000810002019-07-15 11:10AM EDT81.000.020.000.030.00-115930.86%
XOM190726C000820002019-07-11 1:16PM EDT82.000.020.000.030.00-22434.77%
XOM190726C000830002019-06-28 2:53PM EDT83.000.070.000.030.00--138.67%
XOM190726C000850002019-06-17 12:01AM EDT85.000.060.030.000.00--025.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM190726P000600002019-07-10 11:49AM EDT60.000.020.000.030.00-1371.88%
XOM190726P000650002019-06-20 10:21AM EDT65.000.140.000.030.00--1053.13%
XOM190726P000660002019-06-19 1:59PM EDT66.000.120.000.030.00--148.05%
XOM190726P000665002019-06-19 12:20PM EDT66.500.160.000.030.00--245.70%
XOM190726P000670002019-07-09 10:50AM EDT67.000.020.000.030.00-1442.97%
XOM190726P000680002019-06-25 9:30AM EDT68.000.100.000.030.00--538.28%
XOM190726P000685002019-06-17 12:01AM EDT68.500.550.000.000.00--012.50%
XOM190726P000690002019-06-21 10:54AM EDT69.000.210.000.030.00-3533.20%
XOM190726P000695002019-07-16 1:18PM EDT69.500.030.000.030.00-2430.86%
XOM190726P000700002019-07-18 1:11PM EDT70.000.030.020.030.00-404528.52%
XOM190726P000705002019-07-18 11:02AM EDT70.500.030.020.040.00-714227.34%
XOM190726P000710002019-07-19 11:40AM EDT71.000.030.020.040.00-55224.81%
XOM190726P000715002019-07-12 3:20PM EDT71.500.030.020.060.00-32424.02%
XOM190726P000720002019-07-19 9:41AM EDT72.000.080.040.06-0.04-33.33%18221.29%
XOM190726P000725002019-07-19 11:48AM EDT72.500.090.060.08-0.13-59.09%2646319.83%
XOM190726P000730002019-07-19 3:12PM EDT73.000.090.090.13-0.16-64.00%368419.34%
XOM190726P000735002019-07-19 3:54PM EDT73.500.150.150.22-0.12-44.44%9417619.43%
XOM190726P000740002019-07-19 3:55PM EDT74.000.230.240.32-0.16-41.03%10730218.56%
XOM190726P000745002019-07-19 3:47PM EDT74.500.330.360.38-0.24-42.11%12141815.53%
XOM190726P000750002019-07-19 3:57PM EDT75.000.550.550.57-0.19-25.68%40729314.75%
XOM190726P000755002019-07-19 3:20PM EDT75.500.830.820.90-0.48-36.64%4352115.87%
XOM190726P000760002019-07-19 3:56PM EDT76.001.131.151.25-0.35-23.65%13040416.02%
XOM190726P000765002019-07-19 2:33PM EDT76.501.561.541.59-0.52-25.00%1648313.48%
XOM190726P000770002019-07-19 12:12PM EDT77.002.101.982.04-0.32-13.22%264712.89%
XOM190726P000775002019-07-19 3:57PM EDT77.502.452.462.51-0.35-12.50%794016.25%
XOM190726P000780002019-07-18 11:52AM EDT78.003.832.923.100.00-433022.66%
XOM190726P000785002019-07-18 3:11PM EDT78.503.763.453.550.00-13021.29%
XOM190726P000790002019-07-18 10:02AM EDT79.004.003.954.000.00-500.00%
XOM190726P000800002019-07-19 3:39PM EDT80.004.854.955.00-0.35-6.73%3530.00%