XOM - Exxon Mobil Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219C00055000 | 2023-05-24 3:46PM EDT | 55.00 | 53.87 | 50.30 | 53.80 | 0.00 | - | 2 | 14 | 39.86% |
| XOM251219C00060000 | 2023-05-02 11:09AM EDT | 60.00 | 51.00 | 46.10 | 49.10 | 0.00 | - | 1 | 3 | 36.62% |
| XOM251219C00065000 | 2023-05-16 11:15AM EDT | 65.00 | 40.73 | 42.20 | 45.10 | 0.00 | - | 2 | 32 | 35.54% |
| XOM251219C00070000 | 2023-05-25 11:14AM EDT | 70.00 | 40.34 | 38.25 | 41.45 | 0.00 | - | 1 | 41 | 35.03% |
| XOM251219C00075000 | 2023-05-04 3:39PM EDT | 75.00 | 36.45 | 35.10 | 37.00 | 0.00 | - | 6 | 157 | 32.34% |
| XOM251219C00080000 | 2023-05-16 11:21AM EDT | 80.00 | 30.50 | 31.85 | 33.70 | 0.00 | - | 3 | 27 | 32.01% |
| XOM251219C00085000 | 2023-05-26 9:54AM EDT | 85.00 | 30.67 | 28.75 | 30.40 | -1.61 | -4.99% | 1 | 110 | 31.31% |
| XOM251219C00090000 | 2023-05-16 2:25PM EDT | 90.00 | 24.60 | 25.95 | 28.00 | 0.00 | - | 1 | 88 | 31.88% |
| XOM251219C00095000 | 2023-05-24 9:49AM EDT | 95.00 | 25.45 | 23.20 | 25.25 | 0.00 | - | 1 | 35 | 31.44% |
| XOM251219C00100000 | 2023-05-22 9:55AM EDT | 100.00 | 22.18 | 20.70 | 22.60 | 0.00 | - | 50 | 316 | 30.87% |
| XOM251219C00105000 | 2023-05-25 1:30PM EDT | 105.00 | 20.20 | 18.00 | 20.15 | 0.00 | - | 3 | 195 | 30.34% |
| XOM251219C00110000 | 2023-05-26 1:29PM EDT | 110.00 | 18.05 | 15.80 | 18.25 | -2.90 | -13.84% | 2 | 127 | 30.39% |
| XOM251219C00115000 | 2023-05-25 3:04PM EDT | 115.00 | 15.57 | 14.10 | 16.20 | 0.00 | - | 15 | 173 | 29.94% |
| XOM251219C00120000 | 2023-05-26 1:20PM EDT | 120.00 | 13.70 | 12.95 | 13.95 | 0.00 | - | 1 | 384 | 28.95% |
| XOM251219C00125000 | 2023-05-24 9:50AM EDT | 125.00 | 13.00 | 10.65 | 12.90 | 0.00 | - | 1 | 286 | 29.52% |
| XOM251219C00130000 | 2023-05-26 3:13PM EDT | 130.00 | 10.40 | 9.45 | 11.35 | -0.10 | -0.95% | 3 | 240 | 29.13% |
| XOM251219C00135000 | 2023-05-26 12:08PM EDT | 135.00 | 9.65 | 8.10 | 9.70 | +0.42 | +4.55% | 1 | 68 | 28.37% |
| XOM251219C00140000 | 2023-05-16 11:38AM EDT | 140.00 | 7.20 | 7.10 | 8.20 | 0.00 | - | 38 | 125 | 27.60% |
| XOM251219C00145000 | 2023-05-25 10:23AM EDT | 145.00 | 7.32 | 5.80 | 7.90 | 0.00 | - | 10 | 19 | 28.62% |
| XOM251219C00150000 | 2023-05-25 12:26PM EDT | 150.00 | 6.30 | 5.55 | 6.85 | 0.00 | - | 2 | 296 | 28.24% |
| XOM251219C00155000 | 2023-05-22 12:07PM EDT | 155.00 | 5.21 | 4.50 | 5.65 | 0.00 | - | 1 | 16 | 27.37% |
| XOM251219C00160000 | 2023-05-04 3:57PM EDT | 160.00 | 5.00 | 4.05 | 5.40 | 0.00 | - | 5 | 16 | 28.11% |
| XOM251219C00165000 | 2023-05-16 11:31AM EDT | 165.00 | 3.70 | 3.00 | 4.75 | 0.00 | - | 1 | 33 | 27.97% |
| XOM251219C00170000 | 2023-05-25 10:23AM EDT | 170.00 | 3.35 | 2.76 | 3.90 | 0.00 | - | 3 | 7 | 27.24% |
| XOM251219C00175000 | 2023-05-26 3:31PM EDT | 175.00 | 3.00 | 2.32 | 3.65 | +0.44 | +17.19% | 3 | 8 | 27.67% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00055000 | 2023-05-18 9:44AM EDT | 55.00 | 2.55 | 2.09 | 3.15 | 0.00 | - | 1 | 55 | 37.37% |
| XOM251219P00060000 | 2023-05-05 9:32AM EDT | 60.00 | 3.25 | 2.76 | 3.85 | 0.00 | - | 1 | 18 | 35.75% |
| XOM251219P00065000 | 2023-05-18 10:12AM EDT | 65.00 | 4.20 | 3.55 | 4.75 | 0.00 | - | 5 | 18 | 34.51% |
| XOM251219P00070000 | 2023-05-18 12:20PM EDT | 70.00 | 5.15 | 4.50 | 5.85 | 0.00 | - | 1 | 35 | 33.50% |
| XOM251219P00075000 | 2023-05-19 3:47PM EDT | 75.00 | 6.25 | 5.65 | 7.00 | 0.00 | - | 1 | 39 | 32.31% |
| XOM251219P00080000 | 2023-05-17 2:17PM EDT | 80.00 | 7.70 | 6.95 | 8.00 | 0.00 | - | 90 | 159 | 30.57% |
| XOM251219P00085000 | 2023-05-17 3:57PM EDT | 85.00 | 9.40 | 8.30 | 9.95 | 0.00 | - | 1 | 58 | 30.45% |
| XOM251219P00090000 | 2023-05-24 11:34AM EDT | 90.00 | 10.02 | 10.00 | 11.50 | 0.00 | - | 1 | 544 | 29.25% |
| XOM251219P00095000 | 2023-05-25 9:38AM EDT | 95.00 | 11.30 | 11.80 | 13.30 | 0.00 | - | 1 | 50 | 28.22% |
| XOM251219P00100000 | 2023-05-26 9:34AM EDT | 100.00 | 14.15 | 13.80 | 15.25 | -2.65 | -15.77% | 1 | 70 | 27.16% |
| XOM251219P00105000 | 2023-05-24 10:09AM EDT | 105.00 | 16.06 | 15.95 | 17.30 | 0.00 | - | 3 | 48 | 25.98% |
| XOM251219P00110000 | 2023-05-08 10:17AM EDT | 110.00 | 18.80 | 18.30 | 20.35 | 0.00 | - | 47 | 33 | 26.03% |
| XOM251219P00115000 | 2023-05-22 12:18PM EDT | 115.00 | 21.40 | 20.75 | 22.95 | 0.00 | - | 4 | 38 | 25.09% |
| XOM251219P00120000 | 2023-05-22 12:15PM EDT | 120.00 | 24.25 | 24.10 | 26.15 | 0.00 | - | 2 | 4 | 24.76% |
| XOM251219P00125000 | 2023-04-24 11:57AM EDT | 125.00 | 22.10 | 25.10 | 28.10 | 0.00 | - | 315 | 537 | 22.19% |
| XOM251219P00130000 | 2023-05-02 9:39AM EDT | 130.00 | 26.05 | 30.05 | 32.80 | 0.00 | - | 1 | 1 | 23.60% |
| XOM251219P00135000 | 2023-04-11 2:51PM EDT | 135.00 | 29.60 | 34.60 | 37.10 | 0.00 | - | - | 1 | 24.19% |
| XOM251219P00140000 | 2023-05-17 12:47PM EDT | 140.00 | 38.58 | 37.10 | 39.75 | 0.00 | - | 2 | 2 | 21.67% |
| XOM251219P00145000 | 2023-05-17 11:37AM EDT | 145.00 | 42.87 | 41.05 | 43.75 | 0.00 | - | - | 8 | 21.13% |
| XOM251219P00150000 | 2023-05-17 11:39AM EDT | 150.00 | 46.88 | 44.80 | 47.80 | 0.00 | - | 7 | 14 | 20.34% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.70 | 52.15 | 0.00 | - | 1 | 6 | 19.90% |
| XOM251219P00160000 | 2023-05-19 9:34AM EDT | 160.00 | 53.45 | 53.45 | 56.55 | 0.00 | - | 1 | 2 | 19.25% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 11.67% |
| XOM251219P00170000 | 2023-05-02 3:30PM EDT | 170.00 | 60.00 | 63.10 | 67.15 | 0.00 | - | 6 | 0 | 22.97% |
| XOM251219P00175000 | 2023-05-25 10:57AM EDT | 175.00 | 68.88 | 67.60 | 72.20 | 0.00 | - | 5 | 0 | 24.04% |
© 2023 Yahoo. All rights reserved.