Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 50.56% |
| XOM250620C00065000 | 2024-05-08 10:13AM EDT | 65.00 | 51.73 | 50.90 | 55.45 | 0.00 | - | 1 | 276 | 47.63% |
| XOM250620C00070000 | 2024-05-09 12:58PM EDT | 70.00 | 47.90 | 46.30 | 50.30 | 0.00 | - | 201 | 74 | 42.05% |
| XOM250620C00075000 | 2024-05-09 2:17PM EDT | 75.00 | 44.23 | 41.05 | 45.90 | 0.00 | - | 394 | 400 | 40.48% |
| XOM250620C00080000 | 2024-05-07 2:06PM EDT | 80.00 | 38.10 | 36.50 | 40.30 | 0.00 | - | 6 | 361 | 33.48% |
| XOM250620C00085000 | 2024-05-10 3:47PM EDT | 85.00 | 34.60 | 32.00 | 37.00 | -0.48 | -1.37% | 15 | 764 | 35.97% |
| XOM250620C00090000 | 2024-05-08 2:24PM EDT | 90.00 | 30.51 | 29.45 | 30.90 | +2.01 | +7.05% | 15 | 912 | 27.95% |
| XOM250620C00095000 | 2024-05-10 12:04PM EDT | 95.00 | 26.45 | 24.00 | 29.00 | +1.55 | +6.22% | 12 | 588 | 33.24% |
| XOM250620C00100000 | 2024-05-10 11:22AM EDT | 100.00 | 23.02 | 20.00 | 23.00 | +0.36 | +1.59% | 5 | 589 | 26.14% |
| XOM250620C00105000 | 2024-05-09 1:34PM EDT | 105.00 | 18.84 | 18.65 | 21.15 | -0.14 | -0.74% | 7 | 1,995 | 29.36% |
| XOM250620C00110000 | 2024-05-09 12:21PM EDT | 110.00 | 15.95 | 15.80 | 16.50 | -0.30 | -1.85% | 2 | 2,707 | 25.31% |
| XOM250620C00115000 | 2024-05-10 1:44PM EDT | 115.00 | 12.90 | 10.75 | 15.00 | -0.35 | -2.64% | 3 | 3,061 | 27.57% |
| XOM250620C00120000 | 2024-05-10 3:15PM EDT | 120.00 | 10.50 | 10.00 | 10.75 | -0.20 | -1.87% | 80 | 1,989 | 23.51% |
| XOM250620C00125000 | 2024-05-10 12:59PM EDT | 125.00 | 8.20 | 8.15 | 8.35 | -0.05 | -0.61% | 1 | 10,875 | 22.61% |
| XOM250620C00130000 | 2024-05-09 9:32AM EDT | 130.00 | 6.07 | 6.35 | 6.50 | 0.00 | - | 1 | 1,830 | 22.17% |
| XOM250620C00135000 | 2024-05-10 12:06PM EDT | 135.00 | 4.95 | 4.65 | 5.05 | +0.55 | +12.50% | 1 | 2,665 | 21.95% |
| XOM250620C00140000 | 2024-05-09 2:46PM EDT | 140.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 3 | 1,101 | 21.81% |
| XOM250620C00145000 | 2024-05-09 11:06AM EDT | 145.00 | 2.99 | 2.64 | 3.00 | 0.00 | - | 16 | 551 | 21.74% |
| XOM250620C00150000 | 2024-05-10 3:15PM EDT | 150.00 | 2.20 | 2.14 | 2.43 | -0.07 | -3.08% | 27 | 1,299 | 22.11% |
| XOM250620C00155000 | 2024-05-03 2:50PM EDT | 155.00 | 1.55 | 1.55 | 1.70 | 0.00 | - | 245 | 799 | 21.50% |
| XOM250620C00160000 | 2024-05-10 3:13PM EDT | 160.00 | 1.24 | 1.19 | 1.26 | +0.02 | +1.64% | 3 | 2,306 | 21.39% |
| XOM250620C00165000 | 2024-04-23 9:53AM EDT | 165.00 | 1.67 | 0.88 | 0.94 | 0.00 | - | 8 | 123 | 21.36% |
| XOM250620C00170000 | 2024-04-25 11:05AM EDT | 170.00 | 1.30 | 0.64 | 0.70 | 0.00 | - | 11 | 135 | 21.35% |
| XOM250620C00175000 | 2024-05-09 2:32PM EDT | 175.00 | 0.52 | 0.45 | 0.53 | 0.00 | - | 26 | 259 | 21.44% |
| XOM250620C00180000 | 2024-05-07 11:40AM EDT | 180.00 | 0.40 | 0.31 | 0.41 | 0.00 | - | 1 | 354 | 21.60% |
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PXD250620C00250000 | 2024-04-29 1:34PM EDT | 250.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| PXD250620C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 270.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PXD250620C00280000 | 2024-05-02 11:18AM EDT | 280.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| PXD250620C00290000 | 2024-05-02 12:51PM EDT | 290.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PXD250620C00300000 | 2024-04-09 12:30PM EDT | 300.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| PXD250620C00310000 | 2024-04-10 10:20AM EDT | 310.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| PXD250620C00320000 | 2024-04-10 10:11AM EDT | 320.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PXD250620C00350000 | 2024-04-24 2:06PM EDT | 350.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 56.63% |
| XOM250620P00055000 | 2024-04-17 1:36PM EDT | 55.00 | 0.20 | 0.05 | 4.40 | 0.00 | - | 1 | 84 | 56.62% |
| XOM250620P00060000 | 2024-04-29 11:17AM EDT | 60.00 | 0.21 | 0.14 | 0.25 | 0.00 | - | 1 | 448 | 32.28% |
| XOM250620P00065000 | 2024-04-17 12:04PM EDT | 65.00 | 0.45 | 0.26 | 0.35 | 0.00 | - | 4 | 134 | 30.52% |
| XOM250620P00070000 | 2024-04-23 1:19PM EDT | 70.00 | 0.53 | 0.37 | 0.49 | 0.00 | - | 20 | 161 | 28.93% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 75.00 | 0.94 | 0.58 | 0.69 | 0.00 | - | 1 | 396 | 27.52% |
| XOM250620P00080000 | 2024-05-10 12:19PM EDT | 80.00 | 0.93 | 0.88 | 1.09 | -0.14 | -13.08% | 20 | 2,584 | 27.00% |
| XOM250620P00085000 | 2024-05-08 10:00AM EDT | 85.00 | 1.52 | 1.28 | 1.35 | 0.00 | - | 54 | 1,709 | 25.02% |
| XOM250620P00090000 | 2024-05-10 3:20PM EDT | 90.00 | 1.87 | 1.83 | 1.91 | +0.02 | +1.08% | 16 | 880 | 24.08% |
| XOM250620P00095000 | 2024-05-09 2:11PM EDT | 95.00 | 2.66 | 2.55 | 2.65 | 0.00 | - | 20 | 1,103 | 23.16% |
| XOM250620P00100000 | 2024-05-09 2:45PM EDT | 100.00 | 3.60 | 3.50 | 3.65 | 0.00 | - | 25 | 3,838 | 22.39% |
| XOM250620P00105000 | 2024-05-06 3:51PM EDT | 105.00 | 5.33 | 4.75 | 4.95 | 0.00 | - | 119 | 7,247 | 21.70% |
| XOM250620P00110000 | 2024-05-08 2:51PM EDT | 110.00 | 7.18 | 6.30 | 6.65 | 0.00 | - | 1 | 1,479 | 21.20% |
| XOM250620P00115000 | 2024-05-07 10:15AM EDT | 115.00 | 8.23 | 8.20 | 8.35 | -0.92 | -10.05% | 2 | 2,434 | 19.96% |
| XOM250620P00120000 | 2024-05-10 12:03PM EDT | 120.00 | 10.65 | 10.50 | 10.65 | +0.05 | +0.47% | 1 | 2,211 | 19.21% |
| XOM250620P00125000 | 2024-05-10 10:53AM EDT | 125.00 | 13.00 | 13.05 | 13.40 | -0.85 | -6.14% | 2 | 5,871 | 18.57% |
| XOM250620P00130000 | 2024-05-06 12:23PM EDT | 130.00 | 16.45 | 15.35 | 17.55 | 0.00 | - | 2 | 259 | 20.10% |
| XOM250620P00135000 | 2024-05-06 3:38PM EDT | 135.00 | 20.85 | 19.70 | 21.10 | 0.00 | - | 190 | 223 | 19.72% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 22.45 | 23.55 | 24.15 | 0.00 | - | 13 | 29 | 17.12% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 145.00 | 29.05 | 27.05 | 30.40 | 0.00 | - | 16 | 16 | 22.75% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 30.60 | 35.45 | 0.00 | - | 34 | 30 | 24.98% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 45.27% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 50.62% |
| XOM250620P00165000 | 2024-04-12 1:03PM EDT | 165.00 | 44.00 | 45.60 | 50.35 | 0.00 | - | 3 | 3 | 30.24% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 19.81% |
| XOM250620P00175000 | 2024-04-05 3:34PM EDT | 175.00 | 53.40 | 57.50 | 61.90 | 0.00 | - | 2 | 2 | 37.99% |
| PXD250620P00220000 | 2024-04-24 9:46AM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD250620P00250000 | 2024-04-17 12:24PM EDT | 250.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD250620P00260000 | 2024-05-01 2:42PM EDT | 260.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD250620P00280000 | 2024-05-01 12:41PM EDT | 280.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.