Australia markets open in 6 hours 1 minute

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.49-0.94 (-0.92%)
As of 11:59AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM251219C000550002023-11-17 12:08PM EST55.0050.6545.7548.600.00-11035.76%
XOM251219C000600002023-11-16 12:10PM EST60.0043.4241.0044.450.00-13235.23%
XOM251219C000650002023-11-08 1:15PM EST65.0040.1036.8040.250.00-411133.92%
XOM251219C000700002023-11-16 10:51AM EST70.0035.6632.6534.950.00-146428.88%
XOM251219C000750002023-11-10 1:13PM EST75.0032.8429.0531.300.00-6124428.86%
XOM251219C000800002023-11-01 12:32PM EST80.0032.0026.0529.600.00-36432.70%
XOM251219C000850002023-12-04 9:32AM EST85.0024.4523.8524.750.00-135128.64%
XOM251219C000900002023-12-04 2:23PM EST90.0022.0020.8521.600.00-140827.98%
XOM251219C000950002023-11-29 2:03PM EST95.0019.7316.6018.850.00-517427.63%
XOM251219C001000002023-11-28 11:49AM EST100.0018.3515.6017.300.00-776928.99%
XOM251219C001050002023-12-05 10:37AM EST105.0013.4512.4514.30-0.89-6.21%82,15527.32%
XOM251219C001100002023-11-22 10:22AM EST110.0013.0010.8013.350.00-147328.85%
XOM251219C001150002023-12-05 10:35AM EST115.009.657.7010.50-0.75-7.21%15061226.71%
XOM251219C001200002023-12-04 3:54PM EST120.008.808.008.650.00-849525.93%
XOM251219C001250002023-12-01 2:08PM EST125.006.706.307.900.00-528826.81%
XOM251219C001300002023-12-04 9:32AM EST130.006.005.557.000.00-225427.15%
XOM251219C001350002023-11-20 2:23PM EST135.006.053.355.350.00-116525.72%
XOM251219C001400002023-12-04 9:32AM EST140.004.002.955.250.00-135627.19%
XOM251219C001450002023-12-01 3:48PM EST145.003.661.124.900.00-113828.00%
XOM251219C001500002023-12-04 9:36AM EST150.002.802.162.790.00-228424.34%
XOM251219C001550002023-11-22 1:18PM EST155.002.702.112.570.00-4925.00%
XOM251219C001600002023-10-27 10:41AM EST160.003.301.323.200.00-5027.97%
XOM251219C001650002023-11-06 12:53PM EST165.002.590.132.840.00-23328.15%
XOM251219C001700002023-11-09 2:31PM EST170.001.800.812.860.00-12929.32%
XOM251219C001750002023-12-05 11:10AM EST175.001.060.981.60-0.01-0.93%165726.19%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XOM251219P000550002023-12-05 9:51AM EST55.001.350.801.43+0.03+2.27%21,22832.15%
XOM251219P000600002023-11-28 1:59PM EST60.001.681.392.160.00-18631.90%
XOM251219P000650002023-12-04 2:12PM EST65.002.342.224.000.00-611034.77%
XOM251219P000700002023-10-26 10:42AM EST70.003.451.633.700.00-15029.68%
XOM251219P000750002023-11-30 1:54PM EST75.004.064.204.550.00-31,41528.19%
XOM251219P000800002023-11-29 12:12PM EST80.005.075.405.750.00-141827.24%
XOM251219P000850002023-12-01 2:34PM EST85.006.656.207.150.00-523926.30%
XOM251219P000900002023-12-01 11:58AM EST90.007.858.208.800.00-51,10125.44%
XOM251219P000950002023-12-05 10:40AM EST95.0010.5010.2510.65+0.28+2.74%510924.51%
XOM251219P001000002023-11-15 3:50PM EST100.0011.5611.4512.750.00-31,28023.59%
XOM251219P001050002023-12-04 12:36PM EST105.0014.1514.4516.150.00-568324.48%
XOM251219P001100002023-11-15 3:50PM EST110.0016.2616.0019.350.00-327824.54%
XOM251219P001150002023-11-20 3:48PM EST115.0018.3120.0521.750.00-102622.78%
XOM251219P001200002023-10-05 9:08AM EST120.0020.3520.0022.100.00-113416.43%
XOM251219P001250002023-11-15 2:32PM EST125.0025.1126.5028.800.00-2096021.91%
XOM251219P001300002023-11-15 2:32PM EST130.0028.6929.8532.850.00-208721.90%
XOM251219P001350002023-07-26 1:17PM EST135.0032.5029.6531.150.00-3603610.00%
XOM251219P001400002023-11-13 11:08AM EST140.0036.8037.6039.700.00-27016.88%
XOM251219P001450002023-07-28 9:02AM EST145.0042.3537.1538.900.00-280.00%
XOM251219P001500002023-11-22 10:25AM EST150.0046.8046.8550.000.00-14720.48%
XOM251219P001550002023-05-17 10:29AM EST155.0051.3748.3052.350.00-160.00%
XOM251219P001600002023-10-06 9:11AM EST160.0054.6550.9555.150.00-500.00%
XOM251219P001650002023-04-03 2:17PM EST165.0050.1056.7060.050.00-210.00%
XOM251219P001700002023-10-06 9:13AM EST170.0064.3060.5065.400.00-900.00%
XOM251219P001750002023-06-13 11:42AM EST175.0067.8568.0572.900.00-100.00%