XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM190524C000730002019-05-20 3:29PM EDT73.002.872.552.610.00-14725.39%
XOM190524C000740002019-05-22 1:27PM EDT74.001.491.591.64-0.83-35.78%887819.73%
XOM190524C000745002019-05-22 3:59PM EDT74.501.211.141.18-0.66-35.29%9510117.38%
XOM190524C000750002019-05-22 3:55PM EDT75.000.830.740.77-0.54-39.42%85820415.92%
XOM190524C000755002019-05-22 2:21PM EDT75.500.430.410.44-0.57-57.00%15728814.99%
XOM190524C000760002019-05-22 3:59PM EDT76.000.220.190.21-0.46-67.65%3961,54014.26%
XOM190524C000770002019-05-22 3:44PM EDT77.000.040.020.04-0.13-76.47%2211,22415.04%
XOM190524C000780002019-05-22 2:20PM EDT78.000.010.010.03-0.03-75.00%4166921.09%
XOM190524C000785002019-05-22 11:26AM EDT78.500.010.010.03-0.01-50.00%126724.61%
XOM190524C000790002019-05-22 3:43PM EDT79.000.010.000.03-0.01-50.00%4026827.74%
XOM190524C000795002019-05-21 9:54AM EDT79.500.010.000.030.00-526730.86%
XOM190524C000800002019-05-16 3:05PM EDT80.000.020.000.010.00-10554228.91%
XOM190524C000805002019-05-14 10:54AM EDT80.500.030.000.030.00-5348537.11%
XOM190524C000810002019-05-14 2:59PM EDT81.000.020.000.030.00-636439.84%
XOM190524C000815002019-05-14 2:59PM EDT81.500.010.000.010.00-217236.72%
XOM190524C000820002019-05-17 1:26PM EDT82.000.010.000.010.00-1976939.06%
XOM190524C000825002019-05-15 3:35PM EDT82.500.010.000.030.00-173048.44%
XOM190524C000830002019-05-14 3:36PM EDT83.000.010.000.020.00-112148.44%
XOM190524C000835002019-05-03 2:52PM EDT83.500.030.000.010.00-514646.88%
XOM190524C000840002019-05-21 10:40AM EDT84.000.020.000.030.00-212751.56%
XOM190524C000845002019-05-07 1:27PM EDT84.500.030.000.030.00-611053.91%
XOM190524C000850002019-05-09 11:29AM EDT85.000.020.000.030.00-214756.25%
XOM190524C000860002019-04-26 10:26AM EDT86.000.050.000.030.00-404960.94%
XOM190524C000865002019-04-17 11:23AM EDT86.500.160.000.030.00-1464.06%
XOM190524C000870002019-04-23 2:59PM EDT87.000.210.000.030.00-487265.63%
XOM190524C000875002019-04-26 9:32AM EDT87.500.050.000.030.00-2868.75%
XOM190524C000880002019-04-26 3:40PM EDT88.000.020.000.030.00-307070.31%
XOM190524C000900002019-05-01 2:34PM EDT90.000.010.000.030.00--179.69%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM190524P000650002019-05-16 11:04AM EDT65.000.010.000.030.00-11871.09%
XOM190524P000715002019-05-16 12:00PM EDT71.500.010.000.030.00-2733.59%