S&P 500   3,135.96 (-0.32%)
DOW   27,909.60 (-0.38%)
QQQ   204.07 (-0.45%)
AAPL   266.92 (-1.40%)
FB   201.34 (+0.14%)
MSFT   151.36 (-0.26%)
GOOGL   1,342.99 (+0.27%)
AMZN   1,749.51 (-0.12%)
CGC   21.29 (+14.16%)
NVDA   212.17 (+0.00%)
MU   46.45 (-3.09%)
BABA   198.74 (-1.56%)
GE   10.99 (-0.99%)
TSLA   339.53 (+1.08%)
T   38.04 (-0.42%)
AMD   38.93 (-1.77%)
ACB   2.62 (+7.82%)
F   9.01 (-0.11%)
PRI   135.35 (-0.24%)
NFLX   302.50 (-1.58%)
BAC   33.51 (-0.48%)
GILD   66.93 (-0.22%)
DIS   146.21 (-0.98%)
S&P 500   3,135.96 (-0.32%)
DOW   27,909.60 (-0.38%)
QQQ   204.07 (-0.45%)
AAPL   266.92 (-1.40%)
FB   201.34 (+0.14%)
MSFT   151.36 (-0.26%)
GOOGL   1,342.99 (+0.27%)
AMZN   1,749.51 (-0.12%)
CGC   21.29 (+14.16%)
NVDA   212.17 (+0.00%)
MU   46.45 (-3.09%)
BABA   198.74 (-1.56%)
GE   10.99 (-0.99%)
TSLA   339.53 (+1.08%)
T   38.04 (-0.42%)
AMD   38.93 (-1.77%)
ACB   2.62 (+7.82%)
F   9.01 (-0.11%)
PRI   135.35 (-0.24%)
NFLX   302.50 (-1.58%)
BAC   33.51 (-0.48%)
GILD   66.93 (-0.22%)
DIS   146.21 (-0.98%)
S&P 500   3,135.96 (-0.32%)
DOW   27,909.60 (-0.38%)
QQQ   204.07 (-0.45%)
AAPL   266.92 (-1.40%)
FB   201.34 (+0.14%)
MSFT   151.36 (-0.26%)
GOOGL   1,342.99 (+0.27%)
AMZN   1,749.51 (-0.12%)
CGC   21.29 (+14.16%)
NVDA   212.17 (+0.00%)
MU   46.45 (-3.09%)
BABA   198.74 (-1.56%)
GE   10.99 (-0.99%)
TSLA   339.53 (+1.08%)
T   38.04 (-0.42%)
AMD   38.93 (-1.77%)
ACB   2.62 (+7.82%)
F   9.01 (-0.11%)
PRI   135.35 (-0.24%)
NFLX   302.50 (-1.58%)
BAC   33.51 (-0.48%)
GILD   66.93 (-0.22%)
DIS   146.21 (-0.98%)
S&P 500   3,135.96 (-0.32%)
DOW   27,909.60 (-0.38%)
QQQ   204.07 (-0.45%)
AAPL   266.92 (-1.40%)
FB   201.34 (+0.14%)
MSFT   151.36 (-0.26%)
GOOGL   1,342.99 (+0.27%)
AMZN   1,749.51 (-0.12%)
CGC   21.29 (+14.16%)
NVDA   212.17 (+0.00%)
MU   46.45 (-3.09%)
BABA   198.74 (-1.56%)
GE   10.99 (-0.99%)
TSLA   339.53 (+1.08%)
T   38.04 (-0.42%)
AMD   38.93 (-1.77%)
ACB   2.62 (+7.82%)
F   9.01 (-0.11%)
PRI   135.35 (-0.24%)
NFLX   302.50 (-1.58%)
BAC   33.51 (-0.48%)
GILD   66.93 (-0.22%)
DIS   146.21 (-0.98%)
Log in

Exxon Mobil Options Chain and Prices (NYSE:XOM)

$69.66
+0.15 (+0.22 %)
(As of 12/9/2019 04:00 PM ET)
Today's Range
$69.02
Now: $69.66
$69.97
50-Day Range
$67.33
MA: $69.23
$72.92
52-Week Range
$64.65
Now: $69.66
$83.49
Volume12.40 million shs
Average Volume11.50 million shs
Market Capitalization$294.74 billion
P/E Ratio14.13
Dividend Yield5.01%
Beta0.99

Options Chain

Exxon Mobil (NYSE:XOM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$80.00$0.015Call000.56875 (+0.133934)0.010925
12/13/2019$79.00$0.015Call000.5228510.01162
12/13/2019$78.00$0.015Call000.476884 (+0.110619)0.012608
12/13/2019$77.50$0.015Call0110.453455 (+0.104868)0.013183
12/13/2019$77.00$0.015Call000.436525 (+0.100481)0.015115
12/13/2019$76.50$0.015Call000.412181 (+0.092069)0.015909
12/13/2019$76.00$0.015Call0330.381173 (+0.087101)0.015372
12/13/2019$75.00$0.015Call0340.331116 (+0.07476)0.017408
12/13/2019$74.50$0.015Call0900.305455 (+0.068451)0.018698
12/13/2019$74.00$0.015Call01210.279276 (+0.061993)0.020229
12/13/2019$73.50$0.015Call0565 (-5)0.252575 (+0.05539)0.022099
12/13/2019$73.00$0.010Call01,3310.21175 (+0.026638)0.018001
12/13/2019$72.50$0.015Call73748 (+11)0.197265 (+0.027309)0.027452
12/13/2019$72.00$0.030Call1232,122 (+407)0.191764 (+0.030184)0.051493
12/13/2019$71.50$0.060Call5761,451 (+804)0.187453 (+0.028331)0.094527
12/13/2019$71.00$0.110Call9421,610 (-245)0.180433 (+0.025725)0.160183
12/13/2019$70.50$0.210Call1,119879 (+177)0.179219 (+0.02374)0.266353
12/13/2019$70.00$0.380Call9441,862 (+605)0.181673 (+0.023677)0.404794
12/13/2019$69.50$0.640Call3761,035 (+239)0.190078 (+0.027762)0.552039
12/13/2019$69.00$0.965Call1051,105 (-200)0.196993 (+0.029818)0.683338
12/13/2019$68.50$1.355Call234452 (-84)0.207638 (+0.032583)0.784731
12/13/2019$68.00$1.790Call14488 (+17)0.221988 (+0.039566)0.854063
12/13/2019$67.50$2.240Call087 (+4)0.229766 (+0.03793)0.907574
12/13/2019$67.00$2.730Call028 (-1)0.259753 (+0.058337)0.926369
12/13/2019$66.50$3.225Call20280.292041 (+0.083834)0.937884
12/13/2019$66.00$3.725Call0600.328797 (+0.121075)0.943891
12/13/2019$65.50$4.225Call0110.365136 (+0.132425)0.948744
12/13/2019$65.00$4.675Call040.2915 (+0.105411)0.988922
12/13/2019$64.50$5.175Call030.319985 (+0.114001)0.989759
12/13/2019$64.00$5.700Call000.427228 (+0.12034)0.97254
12/13/2019$63.50$6.200Call000.460296 (+0.214186)0.974276
12/13/2019$63.00$6.650Call0401
12/13/2019$62.50$7.200Call090.529505 (+0.242817)0.976499
12/13/2019$62.00$7.700Call020.55941 (+0.252233)0.978324
12/13/2019$61.50$8.200Call000.5949810.97898
12/13/2019$61.00$8.650Call01001
12/13/2019$60.50$9.175Call000.547855 (+0.178378)0.99359
12/13/2019$60.00$9.675Call000.586523 (+0.185598)0.993125
12/13/2019$80.00$10.325Put00
12/13/2019$79.00$9.350Put000.51821-0.990854
12/13/2019$78.00$8.325Put00
12/13/2019$77.50$7.825Put00
12/13/2019$77.00$7.350Put000.4328-0.988582
12/13/2019$76.50$6.850Put000.404687 (+0.032812)-0.988692
12/13/2019$76.00$6.350Put000.382812 (+0.030469)-0.987415
12/13/2019$75.00$5.375Put000.391998 (+0.128266)-0.965803
12/13/2019$74.50$4.850Put000.304542 (+0.020221)-0.98422
12/13/2019$74.00$4.325Put02
12/13/2019$73.50$3.800Put00
12/13/2019$73.00$3.350Put020.222571 (+0.04118)-0.979665
12/13/2019$72.50$2.845Put028 (+3)0.183062 (-0.017453)-0.984291
12/13/2019$72.00$2.360Put067 (+10)0.185071 (+0.019305)-0.957485
12/13/2019$71.50$1.885Put12310.179694 (+0.024086)-0.918148
12/13/2019$71.00$1.435Put15430.175696 (+0.019305)-0.849612
12/13/2019$70.50$1.040Put640 (+15)0.177048 (+0.021286)-0.738017
12/13/2019$70.00$0.710Put57201 (+50)0.179234 (+0.02039)-0.597505
12/13/2019$69.50$0.460Put176227 (+163)0.184313 (+0.022645)-0.447279
12/13/2019$69.00$0.285Put364423 (+203)0.191321 (+0.024773)-0.312227
12/13/2019$68.50$0.180Put516771 (+562)0.203976 (+0.029326)-0.209901
12/13/2019$68.00$0.110Put9551,434 (+76)0.21554 (+0.032586)-0.136123
12/13/2019$67.50$0.075Put987486 (-17)0.230595 (+0.03577)-0.092819
12/13/2019$67.00$0.050Put863866 (+138)0.247571 (+0.041961)-0.061713
12/13/2019$66.50$0.045Put2473 (-3)0.276417 (+0.054827)-0.051429
12/13/2019$66.00$0.030Put47204 (-17)0.291321 (+0.056805)-0.035002
12/13/2019$65.50$0.030Put2467 (+10)0.325406 (+0.076185)-0.031167
12/13/2019$65.00$0.015Put115230 (+61)0.31635 (+0.050563)-0.016369
12/13/2019$64.50$0.030Put0208 (+103)0.394587 (+0.090469)-0.027337
12/13/2019$64.00$0.015Put911090.382938 (+0.090857)-0.015121
12/13/2019$63.50$0.025Put07650.443177 (+0.127606)-0.020741
12/13/2019$63.00$0.020Put027 (-1)0.458467 (+0.128886)-0.015958
12/13/2019$62.50$0.020Put0400.492188 (+0.13663)-0.015355
12/13/2019$62.00$0.010Put70800.480834 (+0.100903)-0.008703
12/13/2019$61.50$0.015Put040.538956 (+0.139698)-0.010812
12/13/2019$61.00$0.015Put0340.569138 (+0.145284)-0.010363
12/13/2019$60.50$0.015Put030.593935 (+0.142945)-0.009527
12/13/2019$60.00$0.015Put0170.623438 (+0.151467)-0.009087
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/9/2019 by MarketBeat.com Staff

Featured Article: Return on Investment (ROI)

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel