XOM - Exxon Mobil Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2023-05-25 10:48AM EDT | 55.00 | 52.25 | 50.10 | 52.55 | 0.00 | - | 5 | 4 | 39.04% |
| XOM250620C00060000 | 2023-03-17 1:15PM EDT | 60.00 | 42.72 | 55.65 | 58.70 | 0.00 | - | 1 | 5 | 66.10% |
| XOM250620C00065000 | 2023-05-16 11:13AM EDT | 65.00 | 40.38 | 42.10 | 44.60 | 0.00 | - | 1 | 14 | 38.02% |
| XOM250620C00070000 | 2023-05-16 11:21AM EDT | 70.00 | 36.30 | 38.10 | 39.35 | 0.00 | - | 2 | 231 | 33.02% |
| XOM250620C00075000 | 2023-05-24 10:15AM EDT | 75.00 | 37.11 | 34.50 | 36.30 | 0.00 | - | 3 | 989 | 34.26% |
| XOM250620C00080000 | 2023-05-12 3:45PM EDT | 80.00 | 31.60 | 31.00 | 33.30 | 0.00 | - | 3 | 223 | 34.77% |
| XOM250620C00085000 | 2023-05-19 1:35PM EDT | 85.00 | 29.50 | 28.00 | 29.70 | 0.00 | - | 2 | 70 | 33.43% |
| XOM250620C00090000 | 2023-05-16 10:11AM EDT | 90.00 | 24.30 | 25.00 | 26.75 | 0.00 | - | 1 | 65 | 33.09% |
| XOM250620C00095000 | 2023-05-25 11:57AM EDT | 95.00 | 23.00 | 22.25 | 23.25 | 0.00 | - | 1 | 62 | 31.36% |
| XOM250620C00100000 | 2023-05-24 9:39AM EDT | 100.00 | 21.80 | 19.65 | 20.55 | 0.00 | - | 2 | 153 | 30.80% |
| XOM250620C00105000 | 2023-05-24 3:09PM EDT | 105.00 | 19.20 | 16.90 | 18.65 | 0.00 | - | 4 | 267 | 31.25% |
| XOM250620C00110000 | 2023-05-23 9:45AM EDT | 110.00 | 15.90 | 14.60 | 16.00 | 0.00 | - | 8 | 878 | 30.09% |
| XOM250620C00115000 | 2023-05-22 11:01AM EDT | 115.00 | 14.00 | 13.15 | 14.55 | 0.00 | - | 10 | 562 | 30.62% |
| XOM250620C00120000 | 2023-05-17 2:30PM EDT | 120.00 | 11.45 | 11.10 | 12.80 | 0.00 | - | 40 | 608 | 30.34% |
| XOM250620C00125000 | 2023-05-26 1:47PM EDT | 125.00 | 10.25 | 9.70 | 11.00 | -0.10 | -0.97% | 3 | 747 | 29.70% |
| XOM250620C00130000 | 2023-05-19 1:12PM EDT | 130.00 | 9.00 | 8.10 | 9.65 | 0.00 | - | 10 | 113 | 29.54% |
| XOM250620C00135000 | 2023-05-02 12:33PM EDT | 135.00 | 8.97 | 6.75 | 8.40 | 0.00 | - | 50 | 311 | 29.31% |
| XOM250620C00140000 | 2023-05-22 12:00PM EDT | 140.00 | 6.55 | 5.55 | 7.35 | 0.00 | - | 7 | 278 | 29.19% |
| XOM250620C00145000 | 2023-05-18 9:55AM EDT | 145.00 | 5.22 | 4.80 | 6.30 | 0.00 | - | 1 | 215 | 28.84% |
| XOM250620C00150000 | 2023-05-22 12:06PM EDT | 150.00 | 4.80 | 4.10 | 5.50 | 0.00 | - | 1 | 89 | 28.76% |
| XOM250620C00155000 | 2023-05-02 2:28PM EDT | 155.00 | 5.20 | 3.35 | 4.70 | 0.00 | - | 1 | 200 | 28.47% |
| XOM250620C00160000 | 2023-05-23 3:59PM EDT | 160.00 | 3.40 | 2.84 | 3.75 | 0.00 | - | 2 | 11 | 27.59% |
| XOM250620C00165000 | 2023-04-25 12:17PM EDT | 165.00 | 5.10 | 2.40 | 3.65 | 0.00 | - | 5 | 57 | 28.57% |
| XOM250620C00170000 | 2023-05-11 10:42AM EDT | 170.00 | 2.50 | 2.09 | 2.98 | 0.00 | - | 1 | 75 | 27.97% |
| XOM250620C00175000 | 2023-05-25 10:15AM EDT | 175.00 | 2.10 | 1.71 | 2.57 | 0.00 | - | 1 | 13 | 27.88% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00055000 | 2023-05-10 1:30PM EDT | 55.00 | 2.08 | 1.69 | 2.50 | 0.00 | - | 2 | 31 | 38.72% |
| XOM250620P00060000 | 2023-05-12 2:03PM EDT | 60.00 | 2.94 | 2.27 | 3.10 | 0.00 | - | 12 | 54 | 36.96% |
| XOM250620P00065000 | 2023-03-07 1:50PM EDT | 65.00 | 2.71 | 2.45 | 3.30 | 0.00 | - | 2 | 14 | 33.58% |
| XOM250620P00070000 | 2023-05-10 1:25PM EDT | 70.00 | 4.35 | 3.85 | 4.75 | 0.00 | - | 2 | 29 | 34.17% |
| XOM250620P00075000 | 2023-04-28 10:39AM EDT | 75.00 | 3.90 | 4.90 | 5.90 | 0.00 | - | 1 | 17 | 33.19% |
| XOM250620P00080000 | 2023-05-22 3:02PM EDT | 80.00 | 6.20 | 6.10 | 6.75 | 0.00 | - | 1 | 525 | 31.16% |
| XOM250620P00085000 | 2023-05-01 12:11PM EDT | 85.00 | 6.20 | 7.40 | 8.50 | 0.00 | - | 3 | 35 | 30.88% |
| XOM250620P00090000 | 2023-05-12 9:43AM EDT | 90.00 | 10.02 | 9.10 | 10.20 | 0.00 | - | 1 | 53 | 30.05% |
| XOM250620P00095000 | 2023-05-25 9:51AM EDT | 95.00 | 11.08 | 10.45 | 12.10 | 0.00 | - | 1 | 87 | 29.23% |
| XOM250620P00100000 | 2023-05-25 9:44AM EDT | 100.00 | 13.20 | 12.50 | 14.05 | 0.00 | - | 4 | 2,142 | 28.15% |
| XOM250620P00105000 | 2023-05-02 3:54PM EDT | 105.00 | 14.29 | 14.60 | 16.30 | 0.00 | - | 400 | 856 | 27.25% |
| XOM250620P00110000 | 2023-05-08 10:12AM EDT | 110.00 | 17.15 | 17.30 | 18.35 | 0.00 | - | 2 | 102 | 25.66% |
| XOM250620P00115000 | 2023-05-10 10:00AM EDT | 115.00 | 20.52 | 19.85 | 21.45 | 0.00 | - | 3 | 21 | 25.45% |
| XOM250620P00120000 | 2023-05-22 12:49PM EDT | 120.00 | 22.75 | 22.50 | 24.45 | 0.00 | - | 9 | 13 | 24.71% |
| XOM250620P00125000 | 2023-04-11 2:51PM EDT | 125.00 | 22.30 | 26.20 | 29.00 | 0.00 | - | - | 2 | 26.28% |
| XOM250620P00130000 | 2023-05-02 9:37AM EDT | 130.00 | 25.95 | 29.15 | 30.95 | 0.00 | - | 2 | 0 | 22.92% |
| XOM250620P00135000 | 2023-02-27 12:33PM EDT | 135.00 | 30.23 | 31.85 | 33.45 | 0.00 | - | 3 | 5 | 19.72% |
| XOM250620P00140000 | 2023-02-21 4:48PM EDT | 140.00 | 32.60 | 38.20 | 42.45 | 0.00 | - | 1 | 1 | 29.37% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 48.75 | 52.20 | 0.00 | - | - | 1 | 22.30% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 53.45 | 56.60 | 0.00 | - | 4 | 0 | 21.59% |
| XOM250620P00170000 | 2023-05-26 10:19AM EDT | 170.00 | 63.55 | 63.20 | 66.90 | -0.65 | -1.01% | 2 | 3 | 24.76% |
| XOM250620P00175000 | 2023-02-24 10:35AM EDT | 175.00 | 65.60 | 69.70 | 73.95 | 0.00 | - | 1 | 0 | 31.61% |
© 2023 Yahoo. All rights reserved.