XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM190920C000450002019-09-16 1:23PM EDT45.0029.360.000.000.00-110.00%
XOM190920C000550002019-09-11 2:27PM EDT55.0016.850.000.000.00-10490.00%
XOM190920C000600002019-09-16 9:43AM EDT60.0014.500.000.000.00-4400.00%
XOM190920C000625002019-09-10 10:58AM EDT62.509.990.000.000.00-10460.00%
XOM190920C000640002019-09-03 11:33AM EDT64.004.450.000.000.00--130.00%
XOM190920C000650002019-09-13 12:12PM EDT65.007.350.000.000.00-51430.00%
XOM190920C000660002019-09-05 9:48AM EDT66.004.160.000.000.00-1920.00%
XOM190920C000665002019-09-13 10:50AM EDT66.505.830.000.000.00-15440.00%
XOM190920C000670002019-09-11 10:12AM EDT67.005.650.000.000.00-1870.00%
XOM190920C000675002019-09-16 3:56PM EDT67.506.200.000.000.00-2691,1950.00%
XOM190920C000680002019-09-16 12:13AM EDT68.004.600.000.000.00--10.00%
XOM190920C000685002019-09-16 2:13PM EDT68.505.600.000.000.00-33960.00%
XOM190920C000690002019-09-13 3:48PM EDT69.005.600.000.000.00-14450.00%
XOM190920C000695002019-09-16 11:17AM EDT69.504.500.000.000.00-94860.00%
XOM190920C000700002019-09-16 3:43PM EDT70.003.830.000.000.00-1658,5730.00%
XOM190920C000705002019-09-16 3:57PM EDT70.503.250.000.000.00-134180.00%
XOM190920C000710002019-09-16 2:22PM EDT71.003.100.000.000.00-601,6920.00%
XOM190920C000715002019-09-16 3:41PM EDT71.502.490.000.000.00-469010.00%
XOM190920C000720002019-09-16 3:51PM EDT72.002.050.000.000.00-1351,9890.00%
XOM190920C000725002019-09-16 3:43PM EDT72.501.550.000.000.00-4807,0810.00%
XOM190920C000730002019-09-16 3:59PM EDT73.001.220.000.000.00-1,1671,6810.00%
XOM190920C000735002019-09-16 3:58PM EDT73.500.890.000.000.00-7531,9280.00%
XOM190920C000740002019-09-16 3:58PM EDT74.000.630.000.000.00-3,9312,6571.56%
XOM190920C000745002019-09-16 3:58PM EDT74.500.460.000.000.00-3,9951,9963.13%
XOM190920C000750002019-09-16 3:57PM EDT75.000.290.000.000.00-5,30213,0356.25%
XOM190920C000755002019-09-16 3:58PM EDT75.500.190.000.000.00-1,0138746.25%
XOM190920C000760002019-09-16 3:53PM EDT76.000.140.000.000.00-2,7771,8016.25%
XOM190920C000770002019-09-16 3:49PM EDT77.000.070.000.000.00-31146012.50%
XOM190920C000775002019-09-16 3:35PM EDT77.500.060.000.000.00-1,3167,96912.50%
XOM190920C000780002019-09-16 3:41PM EDT78.000.040.000.000.00-17121512.50%
XOM190920C000800002019-09-16 3:59PM EDT80.000.010.000.000.00-2,9519,85025.00%
XOM190920C000825002019-09-16 3:53PM EDT82.500.010.000.000.00-5188,50025.00%
XOM190920C000850002019-09-10 10:41AM EDT85.000.020.000.000.00-15,58325.00%
XOM190920C000875002019-09-10 11:57AM EDT87.500.010.000.000.00-42,97250.00%
XOM190920C000900002019-08-28 2:08PM EDT90.000.030.000.000.00-173050.00%
XOM190920C000925002019-07-09 3:38PM EDT92.500.020.000.030.00-2014686.72%
XOM190920C000950002019-06-07 11:23AM EDT95.000.020.000.030.00-1016295.31%
XOM190920C001000002019-06-07 11:23AM EDT100.000.020.000.030.00-7310112.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM190920P000450002019-09-03 10:31AM EDT45.000.010.000.000.00-36550.00%
XOM190920P000475002019-09-03 10:31AM EDT47.500.010.000.000.00-26650.00%
XOM190920P000500002019-09-05 11:26AM EDT50.000.010.000.000.00-283750.00%
XOM190920P000550002019-08-29 9:31AM EDT55.000.180.000.000.00-11,04050.00%
XOM190920P000600002019-09-16 10:45AM EDT60.000.020.000.000.00-11,22950.00%
XOM190920P000610002019-08-29 11:57AM EDT61.000.090.000.000.00-102450.00%
XOM190920P000615002019-09-05 10:35AM EDT61.500.030.000.000.00-81750.00%
XOM190920P000620002019-08-30 3:41PM EDT62.000.110.000.000.00-112850.00%
XOM190920P000625002019-09-12 3:17PM EDT62.500.010.000.000.00-1222,48750.00%
XOM190920P000630002019-09-06 9:42AM EDT63.000.030.000.000.00-223925.00%
XOM190920P000635002019-09-05 9:53AM EDT63.500.050.000.000.00-17125.00%
XOM190920P000640002019-09-16 11:38AM EDT64.000.010.000.000.00-2019225.00%
XOM190920P000650002019-09-16 1:27PM EDT65.000.020.000.000.00-623,62825.00%
XOM190920P000660002019-09-13 10:34AM EDT66.000.020.000.000.00-316025.00%
XOM190920P000665002019-09-13 10:58AM EDT66.500.020.000.000.00-1029225.00%
XOM190920P000670002019-09-13 10:59AM EDT67.000.020.000.000.00-16655525.00%
XOM190920P000675002019-09-16 1:13PM EDT67.500.020.000.000.00-164,09125.00%
XOM190920P000680002019-09-16 10:55AM EDT68.000.030.000.000.00-22325.00%
XOM190920P000685002019-09-16 12:57PM EDT68.500.030.000.000.00-3167112.50%
XOM190920P000690002019-09-16 12:48PM EDT69.000.020.000.000.00-17864912.50%
XOM190920P000695002019-09-16 1:19PM EDT69.500.040.000.000.00-366,02912.50%
XOM190920P000700002019-09-16 2:49PM EDT70.000.040.000.000.00-4363,39512.50%
XOM190920P000705002019-09-16 2:32PM EDT70.500.060.000.000.00-4462212.50%
XOM190920P000710002019-09-16 3:38PM EDT71.000.100.000.000.00-16453312.50%
XOM190920P000715002019-09-16 3:57PM EDT71.500.150.000.000.00-2705,6796.25%
XOM190920P000720002019-09-16 3:41PM EDT72.000.210.000.000.00-5321,6906.25%
XOM190920P000725002019-09-16 3:51PM EDT72.500.310.000.000.00-1,1114,0276.25%
XOM190920P000730002019-09-16 3:58PM EDT73.000.470.000.000.00-1,6061,3293.13%
XOM190920P000735002019-09-16 3:56PM EDT73.500.680.000.000.00-4052280.78%
XOM190920P000740002019-09-16 3:59PM EDT74.000.860.000.000.00-8114660.00%
XOM190920P000745002019-09-16 3:02PM EDT74.500.900.000.000.00-85670.00%
XOM190920P000750002019-09-16 3:41PM EDT75.001.500.000.000.00-2206,8400.00%
XOM190920P000755002019-09-16 3:35PM EDT75.501.850.000.000.00-69610.00%
XOM190920P000760002019-09-16 12:49PM EDT76.002.050.000.000.00-60410.00%
XOM190920P000770002019-09-16 10:37AM EDT77.003.400.000.000.00-10100.00%
XOM190920P000775002019-09-05 12:11PM EDT77.502.840.000.000.00-31,5140.00%
XOM190920P000800002019-09-12 10:08AM EDT80.008.600.000.000.00-3002090.00%
XOM190920P000825002019-08-28 12:07PM EDT82.5014.840.000.000.00-5540.00%
XOM190920P000850002019-09-16 10:01AM EDT85.0011.020.000.000.00-200.00%
XOM190920P000875002019-09-04 10:18AM EDT87.5018.300.000.000.00-700.00%
XOM190920P000900002019-09-09 9:59AM EDT90.0018.710.000.000.00-1030.00%
XOM190920P000925002019-08-29 3:31PM EDT92.5024.100.000.000.00-1400.00%
XOM190920P000950002019-08-30 1:53PM EDT95.0026.620.000.000.00-1000.00%
XOM190920P001000002019-06-07 11:24AM EDT100.0020.4024.7024.650.00-110.00%
XOM190920P001100002019-08-19 12:07AM EDT110.0039.550.000.000.00---0.00%