Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EST. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219C00055000 | 2023-11-17 12:08PM EST | 55.00 | 50.65 | 45.75 | 48.60 | 0.00 | - | 1 | 10 | 35.76% |
| XOM251219C00060000 | 2023-11-16 12:10PM EST | 60.00 | 43.42 | 41.00 | 44.45 | 0.00 | - | 1 | 32 | 35.23% |
| XOM251219C00065000 | 2023-11-08 1:15PM EST | 65.00 | 40.10 | 36.80 | 40.25 | 0.00 | - | 4 | 111 | 33.92% |
| XOM251219C00070000 | 2023-11-16 10:51AM EST | 70.00 | 35.66 | 32.65 | 34.95 | 0.00 | - | 1 | 464 | 28.88% |
| XOM251219C00075000 | 2023-11-10 1:13PM EST | 75.00 | 32.84 | 29.05 | 31.30 | 0.00 | - | 61 | 244 | 28.86% |
| XOM251219C00080000 | 2023-11-01 12:32PM EST | 80.00 | 32.00 | 26.05 | 29.60 | 0.00 | - | 3 | 64 | 32.70% |
| XOM251219C00085000 | 2023-12-04 9:32AM EST | 85.00 | 24.45 | 23.85 | 24.75 | 0.00 | - | 1 | 351 | 28.64% |
| XOM251219C00090000 | 2023-12-04 2:23PM EST | 90.00 | 22.00 | 20.85 | 21.60 | 0.00 | - | 1 | 408 | 27.98% |
| XOM251219C00095000 | 2023-11-29 2:03PM EST | 95.00 | 19.73 | 16.60 | 18.85 | 0.00 | - | 5 | 174 | 27.63% |
| XOM251219C00100000 | 2023-11-28 11:49AM EST | 100.00 | 18.35 | 15.60 | 17.30 | 0.00 | - | 7 | 769 | 28.99% |
| XOM251219C00105000 | 2023-12-05 10:37AM EST | 105.00 | 13.45 | 12.45 | 14.30 | -0.89 | -6.21% | 8 | 2,155 | 27.32% |
| XOM251219C00110000 | 2023-11-22 10:22AM EST | 110.00 | 13.00 | 10.80 | 13.35 | 0.00 | - | 1 | 473 | 28.85% |
| XOM251219C00115000 | 2023-12-05 10:35AM EST | 115.00 | 9.65 | 7.70 | 10.50 | -0.75 | -7.21% | 150 | 612 | 26.71% |
| XOM251219C00120000 | 2023-12-04 3:54PM EST | 120.00 | 8.80 | 8.00 | 8.65 | 0.00 | - | 8 | 495 | 25.93% |
| XOM251219C00125000 | 2023-12-01 2:08PM EST | 125.00 | 6.70 | 6.30 | 7.90 | 0.00 | - | 5 | 288 | 26.81% |
| XOM251219C00130000 | 2023-12-04 9:32AM EST | 130.00 | 6.00 | 5.55 | 7.00 | 0.00 | - | 2 | 254 | 27.15% |
| XOM251219C00135000 | 2023-11-20 2:23PM EST | 135.00 | 6.05 | 3.35 | 5.35 | 0.00 | - | 1 | 165 | 25.72% |
| XOM251219C00140000 | 2023-12-04 9:32AM EST | 140.00 | 4.00 | 2.95 | 5.25 | 0.00 | - | 1 | 356 | 27.19% |
| XOM251219C00145000 | 2023-12-01 3:48PM EST | 145.00 | 3.66 | 1.12 | 4.90 | 0.00 | - | 1 | 138 | 28.00% |
| XOM251219C00150000 | 2023-12-04 9:36AM EST | 150.00 | 2.80 | 2.16 | 2.79 | 0.00 | - | 2 | 284 | 24.34% |
| XOM251219C00155000 | 2023-11-22 1:18PM EST | 155.00 | 2.70 | 2.11 | 2.57 | 0.00 | - | 4 | 9 | 25.00% |
| XOM251219C00160000 | 2023-10-27 10:41AM EST | 160.00 | 3.30 | 1.32 | 3.20 | 0.00 | - | 5 | 0 | 27.97% |
| XOM251219C00165000 | 2023-11-06 12:53PM EST | 165.00 | 2.59 | 0.13 | 2.84 | 0.00 | - | 2 | 33 | 28.15% |
| XOM251219C00170000 | 2023-11-09 2:31PM EST | 170.00 | 1.80 | 0.81 | 2.86 | 0.00 | - | 1 | 29 | 29.32% |
| XOM251219C00175000 | 2023-12-05 11:10AM EST | 175.00 | 1.06 | 0.98 | 1.60 | -0.01 | -0.93% | 16 | 57 | 26.19% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00055000 | 2023-12-05 9:51AM EST | 55.00 | 1.35 | 0.80 | 1.43 | +0.03 | +2.27% | 2 | 1,228 | 32.15% |
| XOM251219P00060000 | 2023-11-28 1:59PM EST | 60.00 | 1.68 | 1.39 | 2.16 | 0.00 | - | 1 | 86 | 31.90% |
| XOM251219P00065000 | 2023-12-04 2:12PM EST | 65.00 | 2.34 | 2.22 | 4.00 | 0.00 | - | 6 | 110 | 34.77% |
| XOM251219P00070000 | 2023-10-26 10:42AM EST | 70.00 | 3.45 | 1.63 | 3.70 | 0.00 | - | 15 | 0 | 29.68% |
| XOM251219P00075000 | 2023-11-30 1:54PM EST | 75.00 | 4.06 | 4.20 | 4.55 | 0.00 | - | 3 | 1,415 | 28.19% |
| XOM251219P00080000 | 2023-11-29 12:12PM EST | 80.00 | 5.07 | 5.40 | 5.75 | 0.00 | - | 1 | 418 | 27.24% |
| XOM251219P00085000 | 2023-12-01 2:34PM EST | 85.00 | 6.65 | 6.20 | 7.15 | 0.00 | - | 5 | 239 | 26.30% |
| XOM251219P00090000 | 2023-12-01 11:58AM EST | 90.00 | 7.85 | 8.20 | 8.80 | 0.00 | - | 5 | 1,101 | 25.44% |
| XOM251219P00095000 | 2023-12-05 10:40AM EST | 95.00 | 10.50 | 10.25 | 10.65 | +0.28 | +2.74% | 5 | 109 | 24.51% |
| XOM251219P00100000 | 2023-11-15 3:50PM EST | 100.00 | 11.56 | 11.45 | 12.75 | 0.00 | - | 3 | 1,280 | 23.59% |
| XOM251219P00105000 | 2023-12-04 12:36PM EST | 105.00 | 14.15 | 14.45 | 16.15 | 0.00 | - | 5 | 683 | 24.48% |
| XOM251219P00110000 | 2023-11-15 3:50PM EST | 110.00 | 16.26 | 16.00 | 19.35 | 0.00 | - | 3 | 278 | 24.54% |
| XOM251219P00115000 | 2023-11-20 3:48PM EST | 115.00 | 18.31 | 20.05 | 21.75 | 0.00 | - | 10 | 26 | 22.78% |
| XOM251219P00120000 | 2023-10-05 9:08AM EST | 120.00 | 20.35 | 20.00 | 22.10 | 0.00 | - | 1 | 134 | 16.43% |
| XOM251219P00125000 | 2023-11-15 2:32PM EST | 125.00 | 25.11 | 26.50 | 28.80 | 0.00 | - | 20 | 960 | 21.91% |
| XOM251219P00130000 | 2023-11-15 2:32PM EST | 130.00 | 28.69 | 29.85 | 32.85 | 0.00 | - | 20 | 87 | 21.90% |
| XOM251219P00135000 | 2023-07-26 1:17PM EST | 135.00 | 32.50 | 29.65 | 31.15 | 0.00 | - | 360 | 361 | 0.00% |
| XOM251219P00140000 | 2023-11-13 11:08AM EST | 140.00 | 36.80 | 37.60 | 39.70 | 0.00 | - | 2 | 70 | 16.88% |
| XOM251219P00145000 | 2023-07-28 9:02AM EST | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 0.00% |
| XOM251219P00150000 | 2023-11-22 10:25AM EST | 150.00 | 46.80 | 46.85 | 50.00 | 0.00 | - | 1 | 47 | 20.48% |
| XOM251219P00155000 | 2023-05-17 10:29AM EST | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 0.00% |
| XOM251219P00160000 | 2023-10-06 9:11AM EST | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 0.00% |
| XOM251219P00165000 | 2023-04-03 2:17PM EST | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 0.00% |
| XOM251219P00170000 | 2023-10-06 9:13AM EST | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 0.00% |
| XOM251219P00175000 | 2023-06-13 11:42AM EST | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.