XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM200131C000600002020-01-27 10:44AM EST60.005.255.105.20-1.35-20.45%13252.73%
XOM200131C000620002020-01-16 6:31PM EST62.007.273.303.350.00-101744.53%
XOM200131C000630002020-01-23 12:20PM EST63.003.402.402.44-0.07-2.02%--38.67%
XOM200131C000640002020-01-24 3:15PM EST64.001.751.601.64-1.17-40.07%30-34.82%
XOM200131C000645002020-01-27 10:20AM EST64.501.441.281.30-1.36-48.57%3233.59%
XOM200131C000650002020-01-27 10:44AM EST65.001.040.991.00-0.66-38.82%863532.52%
XOM200131C000655002020-01-27 10:40AM EST65.500.840.780.79-0.81-49.09%311733.11%
XOM200131C000660002020-01-27 10:47AM EST66.000.540.540.55-0.89-62.24%2,471231.35%
XOM200131C000665002020-01-27 10:38AM EST66.500.450.390.41-0.63-58.33%4261731.74%
XOM200131C000670002020-01-27 10:46AM EST67.000.260.260.27-0.57-68.67%2863830.76%
XOM200131C000675002020-01-27 10:28AM EST67.500.210.170.18-0.37-63.79%39015730.47%
XOM200131C000680002020-01-27 10:44AM EST68.000.120.110.12-0.29-70.73%66940630.57%
XOM200131C000685002020-01-27 10:37AM EST68.500.090.080.10-0.20-68.97%10733332.52%
XOM200131C000690002020-01-27 10:42AM EST69.000.070.050.06-0.11-61.11%18672832.03%
XOM200131C000695002020-01-27 9:56AM EST69.500.050.040.05-0.08-61.54%921,74433.59%
XOM200131C000700002020-01-27 10:29AM EST70.000.040.030.04-0.06-60.00%152,01235.16%
XOM200131C000705002020-01-24 12:00PM EST70.500.020.020.03-0.03-60.00%11,12735.94%
XOM200131C000710002020-01-27 10:42AM EST71.000.020.020.03-0.02-50.00%131,04638.67%
XOM200131C000715002020-01-24 3:56PM EST71.500.030.010.030.00-243341.02%
XOM200131C000720002020-01-24 12:07PM EST72.000.010.010.03-0.01-50.00%201,76443.75%
XOM200131C000725002020-01-24 11:23AM EST72.500.020.010.020.00-373,15643.36%
XOM200131C000730002020-01-24 3:58PM EST73.000.010.010.030.00-633,18248.44%
XOM200131C000735002020-01-24 12:21PM EST73.500.020.000.030.00-1168850.78%
XOM200131C000740002020-01-24 3:52PM EST74.000.020.010.03-0.02-50.00%1753850.00%
XOM200131C000745002020-01-23 2:50PM EST74.500.020.000.030.00-15450.78%
XOM200131C000750002020-01-24 3:52PM EST75.000.010.010.020.00-120552.34%
XOM200131C000755002020-01-15 10:17AM EST75.500.030.000.030.00-1454.69%
XOM200131C000760002020-01-13 3:02PM EST76.000.070.000.030.00-316057.03%
XOM200131C000770002020-01-17 11:03AM EST77.000.050.000.230.00-201183.20%
XOM200131C000800002020-01-17 10:47PM EST80.000.02-0.050.00--185.16%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XOM200131P000600002020-01-24 2:51PM EST60.000.020.000.06-0.02-50.00%2-41.21%
XOM200131P000610002020-01-27 9:58AM EST61.000.060.080.09+0.04+200.00%2038037.50%
XOM200131P000615002020-01-27 10:16AM EST61.500.090.110.12+0.06+200.00%3036.33%
XOM200131P000620002020-01-27 10:42AM EST62.000.140.150.16+0.10+250.00%21715835.16%
XOM200131P000625002020-01-27 10:19AM EST62.500.180.210.22+0.12+200.00%134734.38%
XOM200131P000630002020-01-27 10:46AM EST63.000.290.290.30+0.21+262.50%1458333.59%
XOM200131P000635002020-01-27 10:47AM EST63.500.400.390.40+0.29+263.64%985632.62%
XOM200131P000640002020-01-27 10:47AM EST64.000.530.520.54+0.37+231.25%38151132.13%
XOM200131P000645002020-01-27 10:44AM EST64.500.650.700.71+0.44+209.52%18130431.40%
XOM200131P000650002020-01-27 10:42AM EST65.000.820.910.92+0.51+164.52%21468130.71%
XOM200131P000655002020-01-27 10:46AM EST65.501.151.141.16+0.72+167.44%18565929.64%
XOM200131P000660002020-01-27 10:47AM EST66.001.461.411.46+0.88+151.72%15591329.05%
XOM200131P000665002020-01-27 10:09AM EST66.501.521.691.72+0.75+97.40%4048625.00%
XOM200131P000670002020-01-27 10:42AM EST67.002.032.152.18+1.02+100.99%6271827.64%
XOM200131P000675002020-01-27 10:29AM EST67.502.272.582.61+1.02+81.60%2394127.83%
XOM200131P000680002020-01-27 10:22AM EST68.002.802.943.00+1.19+73.91%721,12121.49%
XOM200131P000685002020-01-27 10:44AM EST68.503.403.403.50+1.46+75.26%651,09824.22%
XOM200131P000690002020-01-27 10:28AM EST69.003.703.903.95+0.98+36.03%291,0010.00%
XOM200131P000695002020-01-23 2:33PM EST69.502.974.354.45+0.20+7.22%73930.00%
XOM200131P000700002020-01-27 10:44AM EST70.004.854.804.85+1.55+46.97%286420.00%
XOM200131P000705002020-01-17 3:20PM EST70.504.955.405.45+0.80+19.28%51660.00%
XOM200131P000710002020-01-24 2:17PM EST71.005.565.855.95+0.91+19.57%13340.00%
XOM200131P000715002020-01-14 1:36PM EST71.502.486.406.500.00-155539.84%
XOM200131P000720002020-01-13 11:25AM EST72.002.656.757.000.00-81642.58%
XOM200131P000725002020-01-15 11:04AM EST72.503.307.307.450.00-991220.00%
XOM200131P000730002020-01-07 2:23PM EST73.004.447.708.000.00-57247.27%
XOM200131P000735002020-01-09 2:39PM EST73.503.808.158.450.00-3240.00%
XOM200131P000740002020-01-21 12:50PM EST74.006.208.809.000.00--051.95%
XOM200131P000745002019-12-16 2:43PM EST74.504.555.305.900.00--00.00%
XOM200131P000750002019-12-31 2:40PM EST75.005.709.709.950.00--00.00%