XOM - Exxon Mobil Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM251219C000550002023-05-24 3:46PM EDT55.0053.8750.3053.800.00-21439.86%
XOM251219C000600002023-05-02 11:09AM EDT60.0051.0046.1049.100.00-1336.62%
XOM251219C000650002023-05-16 11:15AM EDT65.0040.7342.2045.100.00-23235.54%
XOM251219C000700002023-05-25 11:14AM EDT70.0040.3438.2541.450.00-14135.03%
XOM251219C000750002023-05-04 3:39PM EDT75.0036.4535.1037.000.00-615732.34%
XOM251219C000800002023-05-16 11:21AM EDT80.0030.5031.8533.700.00-32732.01%
XOM251219C000850002023-05-26 9:54AM EDT85.0030.6728.7530.40-1.61-4.99%111031.31%
XOM251219C000900002023-05-16 2:25PM EDT90.0024.6025.9528.000.00-18831.88%
XOM251219C000950002023-05-24 9:49AM EDT95.0025.4523.2025.250.00-13531.44%
XOM251219C001000002023-05-22 9:55AM EDT100.0022.1820.7022.600.00-5031630.87%
XOM251219C001050002023-05-25 1:30PM EDT105.0020.2018.0020.150.00-319530.34%
XOM251219C001100002023-05-26 1:29PM EDT110.0018.0515.8018.25-2.90-13.84%212730.39%
XOM251219C001150002023-05-25 3:04PM EDT115.0015.5714.1016.200.00-1517329.94%
XOM251219C001200002023-05-26 1:20PM EDT120.0013.7012.9513.950.00-138428.95%
XOM251219C001250002023-05-24 9:50AM EDT125.0013.0010.6512.900.00-128629.52%
XOM251219C001300002023-05-26 3:13PM EDT130.0010.409.4511.35-0.10-0.95%324029.13%
XOM251219C001350002023-05-26 12:08PM EDT135.009.658.109.70+0.42+4.55%16828.37%
XOM251219C001400002023-05-16 11:38AM EDT140.007.207.108.200.00-3812527.60%
XOM251219C001450002023-05-25 10:23AM EDT145.007.325.807.900.00-101928.62%
XOM251219C001500002023-05-25 12:26PM EDT150.006.305.556.850.00-229628.24%
XOM251219C001550002023-05-22 12:07PM EDT155.005.214.505.650.00-11627.37%
XOM251219C001600002023-05-04 3:57PM EDT160.005.004.055.400.00-51628.11%
XOM251219C001650002023-05-16 11:31AM EDT165.003.703.004.750.00-13327.97%
XOM251219C001700002023-05-25 10:23AM EDT170.003.352.763.900.00-3727.24%
XOM251219C001750002023-05-26 3:31PM EDT175.003.002.323.65+0.44+17.19%3827.67%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM251219P000550002023-05-18 9:44AM EDT55.002.552.093.150.00-15537.37%
XOM251219P000600002023-05-05 9:32AM EDT60.003.252.763.850.00-11835.75%
XOM251219P000650002023-05-18 10:12AM EDT65.004.203.554.750.00-51834.51%
XOM251219P000700002023-05-18 12:20PM EDT70.005.154.505.850.00-13533.50%
XOM251219P000750002023-05-19 3:47PM EDT75.006.255.657.000.00-13932.31%
XOM251219P000800002023-05-17 2:17PM EDT80.007.706.958.000.00-9015930.57%
XOM251219P000850002023-05-17 3:57PM EDT85.009.408.309.950.00-15830.45%
XOM251219P000900002023-05-24 11:34AM EDT90.0010.0210.0011.500.00-154429.25%
XOM251219P000950002023-05-25 9:38AM EDT95.0011.3011.8013.300.00-15028.22%
XOM251219P001000002023-05-26 9:34AM EDT100.0014.1513.8015.25-2.65-15.77%17027.16%
XOM251219P001050002023-05-24 10:09AM EDT105.0016.0615.9517.300.00-34825.98%
XOM251219P001100002023-05-08 10:17AM EDT110.0018.8018.3020.350.00-473326.03%
XOM251219P001150002023-05-22 12:18PM EDT115.0021.4020.7522.950.00-43825.09%
XOM251219P001200002023-05-22 12:15PM EDT120.0024.2524.1026.150.00-2424.76%
XOM251219P001250002023-04-24 11:57AM EDT125.0022.1025.1028.100.00-31553722.19%
XOM251219P001300002023-05-02 9:39AM EDT130.0026.0530.0532.800.00-1123.60%
XOM251219P001350002023-04-11 2:51PM EDT135.0029.6034.6037.100.00--124.19%
XOM251219P001400002023-05-17 12:47PM EDT140.0038.5837.1039.750.00-2221.67%
XOM251219P001450002023-05-17 11:37AM EDT145.0042.8741.0543.750.00--821.13%
XOM251219P001500002023-05-17 11:39AM EDT150.0046.8844.8047.800.00-71420.34%
XOM251219P001550002023-05-17 11:29AM EDT155.0051.3748.7052.150.00-1619.90%
XOM251219P001600002023-05-19 9:34AM EDT160.0053.4553.4556.550.00-1219.25%
XOM251219P001650002023-04-03 3:17PM EDT165.0050.1056.7060.050.00-2111.67%
XOM251219P001700002023-05-02 3:30PM EDT170.0060.0063.1067.150.00-6022.97%
XOM251219P001750002023-05-25 10:57AM EDT175.0068.8867.6072.200.00-5024.04%