OPTION CHAIN FOR EXXON MOBIL CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 29, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 22.05 | 22.45 | 2.00 | 20.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.08 | 28.00 |
| quote | 18.65 | 0.00 | 0.00 | 16.90 | 17.55 | 25.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.09 | 70.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.05 | 12.55 | 30.00 | quote | 0.05 | 0.00 | 1.00 | 0.02 | 0.07 | 395.00 | |
| quote | 11.00 | 0.00 | 0.00 | 9.15 | 9.60 | 33.00 | quote | 0.12 | 0.00 | 0.00 | 0.11 | 0.14 | 247.00 | |
| quote | 10.88 | 0.00 | 0.00 | 8.10 | 8.65 | 7.00 | 34.00 | quote | 0.21 | 0.00 | 0.00 | 0.14 | 0.16 | 48.00 |
| quote | 7.20 | 0.00 | 10.00 | 7.30 | 7.70 | 30.00 | 35.00 | quote | 0.20 | 0.00 | 1.00 | 0.19 | 0.21 | 289.00 |
| quote | 7.00 | 0.00 | 0.00 | 6.15 | 6.70 | 8.00 | 36.00 | quote | 0.28 | 0.00 | 0.00 | 0.25 | 0.27 | 677.00 |
| quote | 5.30 | 0.00 | 0.00 | 5.80 | 6.20 | 2.00 | 36.50 | quote | 0.51 | 0.00 | 0.00 | 0.28 | 0.31 | 44.00 |
| quote | 5.10 | 0.00 | 0.00 | 5.50 | 5.75 | 1.00 | 37.00 | quote | 0.34 | 0.00 | 1.00 | 0.32 | 0.35 | 151.00 |
| quote | 5.50 | 0.00 | 0.00 | 4.95 | 5.25 | 37.50 | quote | 0.39 | 0.00 | 2.00 | 0.38 | 0.42 | 15.00 | |
| quote | 4.65 | 0.00 | 0.00 | 4.50 | 4.85 | 12.00 | 38.00 | quote | 1.05 | 0.00 | 0.00 | 0.43 | 0.45 | 208.00 |
| quote | 7.35 | 0.00 | 0.00 | 4.15 | 4.40 | 15.00 | 38.50 | quote | 0.60 | 0.00 | 10.00 | 0.51 | 0.53 | 261.00 |
| quote | 3.45 | 0.00 | 0.00 | 3.75 | 4.05 | 24.00 | 39.00 | quote | 0.62 | 0.00 | 2.00 | 0.58 | 0.62 | 428.00 |
| quote | 3.50 | 0.00 | 0.00 | 3.25 | 3.60 | 17.00 | 39.50 | quote | 0.76 | 0.00 | 1.00 | 0.68 | 0.83 | 47.00 |
| quote | 3.30 | 0.00 | 0.00 | 2.86 | 3.25 | 30.00 | 40.00 | quote | 0.85 | 0.00 | 3.00 | 0.79 | 0.82 | 278.00 |
| quote | 1.84 | 0.00 | 0.00 | 2.50 | 2.92 | 4.00 | 40.50 | quote | 0.95 | 0.00 | 0.00 | 0.91 | 0.96 | 116.00 |
| quote | 2.36 | 0.00 | 0.00 | 2.16 | 2.49 | 35.00 | 41.00 | quote | 1.20 | 0.00 | 0.00 | 1.06 | 1.12 | 257.00 |
| quote | 2.05 | 0.00 | 0.00 | 2.14 | 2.21 | 102.00 | 41.50 | quote | 1.43 | 0.00 | 2.00 | 1.21 | 1.28 | 143.00 |
| quote | 1.72 | 0.00 | 3.00 | 1.60 | 1.88 | 57.00 | 42.00 | quote | 1.61 | 0.00 | 11.00 | 1.42 | 1.47 | 387.00 |
| quote | 1.48 | 0.00 | 0.00 | 1.36 | 1.63 | 63.00 | 42.50 | quote | 1.80 | 0.00 | 2.00 | 1.68 | 1.74 | 129.00 |
| quote | 1.23 | 0.00 | 0.00 | 1.27 | 1.31 | 261.00 | 43.00 | quote | 2.01 | 0.00 | 0.00 | 1.91 | 2.01 | 168.00 |
| quote | 0.98 | 0.00 | 2.00 | 1.06 | 1.11 | 179.00 | 43.50 | quote | 2.76 | 0.00 | 0.00 | 2.08 | 2.53 | 65.00 |
| quote | 0.85 | 0.00 | 0.00 | 0.87 | 0.91 | 358.00 | 44.00 | quote | 3.30 | 0.00 | 0.00 | 2.43 | 2.56 | 533.00 |
| quote | 0.75 | 0.00 | 0.00 | 0.72 | 0.76 | 218.00 | 44.50 | quote | 2.99 | 0.00 | 2.00 | 2.82 | 3.10 | 106.00 |
| 44.60 | Current price as of 5/22/2020 04:00:01 PM | |||||||||||||
| quote | 0.62 | 0.00 | 1.00 | 0.56 | 0.60 | 701.00 | 45.00 | quote | 3.63 | 0.00 | 0.00 | 3.20 | 3.45 | 1,154 |
| quote | 0.50 | 0.00 | 0.00 | 0.44 | 0.47 | 206.00 | 45.50 | quote | 4.80 | 0.00 | 0.00 | 3.55 | 3.70 | 19.00 |
| quote | 0.31 | 0.00 | 101.00 | 0.35 | 0.38 | 1,146 | 46.00 | quote | 4.07 | 0.00 | 0.00 | 3.95 | 4.35 | 95.00 |
| quote | 0.27 | 0.00 | 0.00 | 0.28 | 0.31 | 257.00 | 46.50 | quote | 4.48 | 0.00 | 0.00 | 4.40 | 4.80 | 23.00 |
| quote | 0.23 | 0.00 | 0.00 | 0.23 | 0.24 | 727.00 | 47.00 | quote | 5.49 | 0.00 | 0.00 | 4.85 | 5.20 | 263.00 |
| quote | 0.18 | 0.00 | 0.00 | 0.16 | 0.18 | 741.00 | 47.50 | quote | 2.67 | 0.00 | 0.00 | 5.15 | 5.75 | 56.00 |
| quote | 0.15 | 0.00 | 1.00 | 0.12 | 0.14 | 347.00 | 48.00 | quote | 6.46 | 0.00 | 0.00 | 5.65 | 5.95 | 59.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.10 | 0.12 | 229.00 | 48.50 | quote | 4.33 | 0.00 | 0.00 | 6.10 | 6.50 | 121.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.08 | 0.09 | 422.00 | 49.00 | quote | 6.70 | 0.00 | 0.00 | 6.50 | 7.25 | 150.00 |
| quote | 0.05 | 0.00 | 1.00 | 0.03 | 0.10 | 1,197 | 50.00 | quote | 5.37 | 0.00 | 0.00 | 7.55 | 8.20 | 175.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.08 | 155.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 8.60 | 9.05 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.07 | 81.00 | 51.50 | quote | 0.00 | 0.00 | 0.00 | 9.15 | 9.55 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.08 | 341.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 9.55 | 10.00 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.06 | 12.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 11.05 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.06 | 45.00 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 11.60 | 12.05 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 410.00 | 55.00 | quote | 11.95 | 0.00 | 0.00 | 12.60 | 13.10 | 34.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 428.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 17.55 | 18.05 | |
Show All |
