Australia markets open in 8 hours 24 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.42+1.78 (+1.51%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM251219C000500002024-04-19 12:08PM EDT50.0070.2368.1572.850.00-29563.20%
XOM251219C000550002024-04-01 1:35PM EDT55.0062.0359.5064.500.00-322327.15%
XOM251219C000600002024-07-16 3:21PM EDT60.0056.0057.0061.350.00-1243.95%
XOM251219C000650002024-05-14 1:19PM EDT65.0053.2544.8547.800.00-31540.00%
XOM251219C000700002024-05-13 12:21PM EDT70.0048.7741.8043.250.00-323350.00%
XOM251219C000750002024-06-17 3:26PM EDT75.0036.0341.5046.000.00-229730.21%
XOM251219C000800002024-07-17 11:22AM EDT80.0040.0039.8041.55+1.45+3.76%610429.30%
XOM251219C000850002024-07-01 12:07PM EDT85.0035.4536.5537.20+1.80+5.35%1137428.28%
XOM251219C000900002024-07-12 2:41PM EDT90.0027.1031.4534.000.00-419730.20%
XOM251219C000950002024-07-15 3:25PM EDT95.0026.0027.8529.100.00-216426.70%
XOM251219C001000002024-07-18 9:52AM EDT100.0024.0024.1526.25+0.45+1.91%1569127.98%
XOM251219C001050002024-07-16 3:07PM EDT105.0019.1021.4522.000.00-32,52225.55%
XOM251219C001100002024-07-15 3:24PM EDT110.0018.1518.2519.25+2.05+14.59%158925.80%
XOM251219C001150002024-07-17 12:27PM EDT115.0014.1015.3016.250.00-376925.04%
XOM251219C001200002024-07-18 9:47AM EDT120.0012.7012.7013.20+0.92+7.81%145,68423.73%
XOM251219C001250002024-07-17 10:02AM EDT125.009.9010.4011.000.00-167523.45%
XOM251219C001300002024-07-17 10:03AM EDT130.008.108.459.500.00-164923.94%
XOM251219C001350002024-07-10 1:59PM EDT135.004.386.807.350.00-343922.80%
XOM251219C001400002024-07-17 3:26PM EDT140.005.055.405.800.00-525722.28%
XOM251219C001450002024-07-17 3:32PM EDT145.004.154.255.100.00-49323.05%
XOM251219C001500002024-07-15 11:56AM EDT150.002.763.303.700.00-1545721.94%
XOM251219C001550002024-06-21 10:56AM EDT155.002.002.532.940.00-206721.84%
XOM251219C001600002024-06-13 1:35PM EDT160.001.360.691.920.00-45320.54%
XOM251219C001650002024-05-15 10:12AM EDT165.001.760.001.740.00-13221.38%
XOM251219C001700002024-07-17 11:32AM EDT170.001.101.211.310.00-112721.13%
XOM251219C001750002024-07-15 11:06AM EDT175.000.690.871.060.00-2012721.28%
XOM251219C001800002024-07-17 9:58AM EDT180.000.700.700.800.00-5011021.12%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM251219P000500002024-06-26 2:15PM EDT50.000.730.001.500.00-14450.51%
XOM251219P000550002024-06-27 9:35AM EDT55.000.440.000.730.00-11,45238.95%
XOM251219P000600002024-05-16 11:39AM EDT60.000.440.341.470.00-209241.04%
XOM251219P000650002024-07-16 2:39PM EDT65.000.570.000.770.00-7619731.87%
XOM251219P000700002024-07-11 3:28PM EDT70.000.860.091.340.00-21,83532.45%
XOM251219P000750002024-07-15 11:27AM EDT75.001.170.891.070.00-21,89927.41%
XOM251219P000800002024-07-11 3:23PM EDT80.001.821.251.430.00-7039726.17%
XOM251219P000850002024-07-15 1:58PM EDT85.002.191.761.940.00-231225.20%
XOM251219P000900002024-07-10 3:54PM EDT90.003.452.382.660.00-61,34524.48%
XOM251219P000950002024-07-17 1:23PM EDT95.003.703.254.000.00-202,37524.95%
XOM251219P001000002024-07-17 2:57PM EDT100.004.754.304.850.00-202,16423.45%
XOM251219P001050002024-07-15 2:42PM EDT105.006.555.605.850.00-3955921.95%
XOM251219P001100002024-07-16 2:11PM EDT110.008.337.157.450.00-440921.23%
XOM251219P001150002024-07-09 10:20AM EDT115.0012.309.009.350.00-842520.54%
XOM251219P001200002024-06-20 2:23PM EDT120.0014.7911.1511.500.00-428819.72%
XOM251219P001250002024-06-06 11:11AM EDT125.0017.1516.7517.600.00-21,89325.28%
XOM251219P001300002024-06-07 11:51AM EDT130.0020.1518.9020.500.00-18724.72%
XOM251219P001350002024-03-26 12:11PM EDT135.0024.4019.1522.500.00-36063122.04%
XOM251219P001400002024-06-14 3:25PM EDT140.0031.8326.0530.450.00-17029.96%
XOM251219P001450002023-07-28 10:02AM EDT145.0042.3537.1538.900.00-2838.56%
XOM251219P001500002024-05-17 2:45PM EDT150.0030.9038.7543.150.00-248339.43%
XOM251219P001550002023-05-17 11:29AM EDT155.0051.3748.3052.350.00-1649.06%
XOM251219P001600002023-10-06 10:11AM EDT160.0054.6550.9555.150.00-5047.10%
XOM251219P001650002023-04-03 3:17PM EDT165.0050.1056.7060.050.00-2148.78%
XOM251219P001700002023-10-06 10:13AM EDT170.0064.3060.5065.400.00-9051.18%
XOM251219P001750002023-06-13 12:42PM EDT175.0067.8568.0572.900.00-1053.00%