Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00055000 | 2023-11-13 1:33PM EST | 55.00 | 50.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XOM260116C00060000 | 2023-11-24 11:41AM EST | 60.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XOM260116C00065000 | 2023-11-29 3:47PM EST | 65.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| XOM260116C00070000 | 2023-11-22 11:33AM EST | 70.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| XOM260116C00075000 | 2023-11-29 9:33AM EST | 75.00 | 33.22 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XOM260116C00080000 | 2023-11-20 9:46AM EST | 80.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 14 | 88 | 0.00% |
| XOM260116C00085000 | 2023-11-21 3:11PM EST | 85.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| XOM260116C00090000 | 2023-11-29 3:18PM EST | 90.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 0.00% |
| XOM260116C00095000 | 2023-11-29 3:17PM EST | 95.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 0.00% |
| XOM260116C00100000 | 2023-11-29 3:17PM EST | 100.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 0.00% |
| XOM260116C00105000 | 2023-11-29 3:11PM EST | 105.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 15 | 426 | 0.39% |
| XOM260116C00110000 | 2023-11-29 3:22PM EST | 110.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 31 | 177 | 1.56% |
| XOM260116C00115000 | 2023-11-27 11:26AM EST | 115.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 1.56% |
| XOM260116C00120000 | 2023-11-29 11:22AM EST | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 3.13% |
| XOM260116C00125000 | 2023-11-29 3:47PM EST | 125.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 74 | 289 | 3.13% |
| XOM260116C00130000 | 2023-11-29 3:22PM EST | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| XOM260116C00135000 | 2023-11-10 3:53PM EST | 135.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 3.13% |
| XOM260116C00140000 | 2023-11-20 3:55PM EST | 140.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 6.25% |
| XOM260116C00145000 | 2023-11-22 10:41AM EST | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| XOM260116C00150000 | 2023-11-29 3:29PM EST | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XOM260116C00155000 | 2023-11-29 1:28PM EST | 155.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| XOM260116C00160000 | 2023-11-29 1:04PM EST | 160.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| XOM260116C00165000 | 2023-11-29 3:50PM EST | 165.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 6.25% |
| XOM260116C00170000 | 2023-11-29 1:24PM EST | 170.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| XOM260116C00175000 | 2023-11-29 3:58PM EST | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 826 | 694 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00055000 | 2023-11-29 10:38AM EST | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 6.25% |
| XOM260116P00060000 | 2023-11-29 12:50PM EST | 60.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 99 | 318 | 6.25% |
| XOM260116P00065000 | 2023-11-29 10:52AM EST | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| XOM260116P00070000 | 2023-11-29 3:48PM EST | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| XOM260116P00075000 | 2023-11-29 2:24PM EST | 75.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 6.25% |
| XOM260116P00080000 | 2023-11-29 10:17AM EST | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| XOM260116P00085000 | 2023-11-20 10:28AM EST | 85.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 3.13% |
| XOM260116P00090000 | 2023-11-29 3:43PM EST | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 31 | 137 | 1.56% |
| XOM260116P00095000 | 2023-11-29 3:53PM EST | 95.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 1.56% |
| XOM260116P00100000 | 2023-11-29 3:16PM EST | 100.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.39% |
| XOM260116P00105000 | 2023-11-24 11:56AM EST | 105.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 20 | 200 | 0.00% |
| XOM260116P00110000 | 2023-11-24 11:56AM EST | 110.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| XOM260116P00115000 | 2023-11-20 12:56PM EST | 115.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| XOM260116P00120000 | 2023-11-16 9:32AM EST | 120.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| XOM260116P00125000 | 2023-11-15 2:29PM EST | 125.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| XOM260116P00130000 | 2023-11-02 11:17AM EST | 130.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| XOM260116P00145000 | 2023-11-29 11:01AM EST | 145.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOM260116P00150000 | 2023-09-28 1:11PM EST | 150.00 | 34.46 | 44.80 | 47.40 | 0.00 | - | 1 | 6 | 0.00% |
| XOM260116P00155000 | 2023-10-19 11:07AM EST | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 0.00% |
| XOM260116P00160000 | 2023-09-21 12:58PM EST | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOM260116P00170000 | 2023-11-02 2:52PM EST | 170.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.