Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219C00050000 | 2024-04-19 12:08PM EDT | 50.00 | 70.23 | 65.50 | 70.50 | 0.00 | - | 29 | 5 | 53.93% |
| XOM251219C00055000 | 2024-04-01 1:35PM EDT | 55.00 | 62.03 | 59.50 | 64.50 | 0.00 | - | 322 | 3 | 42.70% |
| XOM251219C00060000 | 2024-04-12 1:21PM EDT | 60.00 | 61.00 | 55.60 | 60.45 | 0.00 | - | 1 | 12 | 43.85% |
| XOM251219C00065000 | 2024-05-09 1:15PM EDT | 65.00 | 52.80 | 50.60 | 55.45 | 0.00 | - | 9 | 154 | 39.56% |
| XOM251219C00070000 | 2024-05-09 2:15PM EDT | 70.00 | 49.20 | 46.05 | 50.90 | 0.00 | - | 110 | 364 | 37.49% |
| XOM251219C00075000 | 2024-05-10 3:39PM EDT | 75.00 | 44.18 | 41.75 | 45.70 | +0.26 | +0.59% | 16 | 281 | 32.86% |
| XOM251219C00080000 | 2024-05-10 3:44PM EDT | 80.00 | 39.92 | 39.40 | 40.55 | -2.15 | -5.11% | 37 | 61 | 28.74% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 85.00 | 37.76 | 32.05 | 34.60 | 0.00 | - | 1 | 354 | 21.94% |
| XOM251219C00090000 | 2024-05-02 1:35PM EDT | 90.00 | 31.00 | 31.65 | 33.35 | 0.00 | - | 4 | 200 | 29.82% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 95.00 | 29.12 | 26.50 | 28.70 | 0.00 | - | 4 | 164 | 26.92% |
| XOM251219C00100000 | 2024-05-09 1:22PM EDT | 100.00 | 24.56 | 24.45 | 26.95 | 0.00 | - | 4 | 706 | 30.01% |
| XOM251219C00105000 | 2024-05-08 2:26PM EDT | 105.00 | 21.72 | 19.70 | 21.75 | +1.77 | +8.87% | 2 | 2,491 | 25.54% |
| XOM251219C00110000 | 2024-05-01 12:42PM EDT | 110.00 | 16.10 | 16.20 | 20.00 | 0.00 | - | 95 | 568 | 27.34% |
| XOM251219C00115000 | 2024-05-08 2:42PM EDT | 115.00 | 14.51 | 14.65 | 17.00 | 0.00 | - | 2 | 631 | 26.35% |
| XOM251219C00120000 | 2024-05-09 2:11PM EDT | 120.00 | 13.15 | 12.15 | 14.40 | 0.00 | - | 6 | 5,496 | 25.66% |
| XOM251219C00125000 | 2024-05-06 9:45AM EDT | 125.00 | 11.10 | 10.85 | 11.25 | 0.00 | - | 10 | 586 | 23.65% |
| XOM251219C00130000 | 2024-05-07 11:09AM EDT | 130.00 | 8.80 | 8.95 | 9.35 | 0.00 | - | 1 | 330 | 23.33% |
| XOM251219C00135000 | 2024-05-09 2:42PM EDT | 135.00 | 7.70 | 7.35 | 7.70 | 0.00 | - | 1 | 289 | 23.02% |
| XOM251219C00140000 | 2024-05-06 9:33AM EDT | 140.00 | 6.20 | 6.00 | 6.30 | 0.00 | - | 2 | 210 | 22.75% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 145.00 | 5.50 | 4.65 | 5.10 | 0.00 | - | 1 | 116 | 22.48% |
| XOM251219C00150000 | 2024-05-07 11:00AM EDT | 150.00 | 3.90 | 3.95 | 4.15 | 0.00 | - | 1 | 424 | 22.35% |
| XOM251219C00155000 | 2024-05-06 2:50PM EDT | 155.00 | 3.30 | 3.15 | 3.35 | 0.00 | - | 16 | 27 | 22.21% |
| XOM251219C00160000 | 2024-02-20 12:53PM EDT | 160.00 | 1.40 | 1.98 | 2.60 | 0.00 | - | 3 | 45 | 21.84% |
| XOM251219C00165000 | 2024-04-05 11:42AM EDT | 165.00 | 3.40 | 1.76 | 2.34 | 0.00 | - | 1 | 32 | 22.50% |
| XOM251219C00170000 | 2024-04-17 11:45AM EDT | 170.00 | 2.68 | 1.59 | 1.73 | 0.00 | - | 10 | 127 | 21.91% |
| XOM251219C00175000 | 2024-05-07 10:33AM EDT | 175.00 | 1.30 | 1.26 | 1.39 | 0.00 | - | 7 | 135 | 21.88% |
| XOM251219C00180000 | 2024-05-03 9:40AM EDT | 180.00 | 1.10 | 1.00 | 1.13 | 0.00 | - | 6 | 38 | 21.91% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00050000 | 2024-03-18 12:18PM EDT | 50.00 | 0.35 | 0.23 | 0.35 | 0.00 | - | 9 | 44 | 35.16% |
| XOM251219P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.37 | 0.26 | 0.38 | 0.00 | - | 2 | 1,477 | 32.06% |
| XOM251219P00060000 | 2024-04-01 11:16AM EDT | 60.00 | 0.59 | 0.51 | 0.63 | 0.00 | - | 1 | 92 | 31.62% |
| XOM251219P00065000 | 2024-04-08 11:58AM EDT | 65.00 | 0.75 | 0.66 | 0.77 | 0.00 | - | 2 | 196 | 29.53% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 70.00 | 1.06 | 1.05 | 1.15 | 0.00 | - | 2 | 1,731 | 28.92% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 75.00 | 1.67 | 1.22 | 1.34 | 0.00 | - | 2 | 1,914 | 26.76% |
| XOM251219P00080000 | 2024-05-10 12:25PM EDT | 80.00 | 1.79 | 1.52 | 1.81 | +0.01 | +0.56% | 30 | 373 | 25.76% |
| XOM251219P00085000 | 2024-05-07 10:23AM EDT | 85.00 | 2.61 | 2.28 | 2.42 | 0.00 | - | 2 | 308 | 24.85% |
| XOM251219P00090000 | 2024-05-09 1:50PM EDT | 90.00 | 3.20 | 3.05 | 3.20 | 0.00 | - | 1 | 1,247 | 24.01% |
| XOM251219P00095000 | 2024-05-10 1:30PM EDT | 95.00 | 4.15 | 4.00 | 4.20 | -0.65 | -13.54% | 7 | 594 | 23.29% |
| XOM251219P00100000 | 2024-05-01 2:05PM EDT | 100.00 | 6.11 | 5.20 | 5.60 | 0.00 | - | 32 | 1,922 | 22.97% |
| XOM251219P00105000 | 2024-05-08 10:01AM EDT | 105.00 | 7.20 | 6.60 | 7.00 | 0.00 | - | 2 | 774 | 22.11% |
| XOM251219P00110000 | 2024-05-09 2:50PM EDT | 110.00 | 8.30 | 8.25 | 8.65 | 0.00 | - | 2 | 163 | 21.26% |
| XOM251219P00115000 | 2024-05-01 11:06AM EDT | 115.00 | 11.31 | 10.20 | 10.50 | 0.00 | - | 12 | 114 | 20.29% |
| XOM251219P00120000 | 2024-05-03 2:10PM EDT | 120.00 | 14.07 | 12.45 | 12.75 | 0.00 | - | 1 | 293 | 19.49% |
| XOM251219P00125000 | 2024-04-26 12:49PM EDT | 125.00 | 15.80 | 15.05 | 15.35 | 0.00 | - | 74 | 1,903 | 18.75% |
| XOM251219P00130000 | 2024-02-26 3:13PM EDT | 130.00 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 23.04% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 135.00 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 19.03% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 140.00 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 47.00% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 34.81% |
| XOM251219P00150000 | 2024-03-28 12:40PM EDT | 150.00 | 34.84 | 32.90 | 34.20 | 0.00 | - | 36 | 83 | 17.74% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 44.74% |
| XOM251219P00160000 | 2023-10-06 10:11AM EDT | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 42.77% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 44.32% |
| XOM251219P00170000 | 2023-10-06 10:13AM EDT | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 46.57% |
| XOM251219P00175000 | 2023-06-13 12:42PM EDT | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 52.50% |
© 2024 Yahoo. All rights reserved.