Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-05-30 9:49AM EDT | 50.00 | 63.95 | 65.50 | 70.50 | -2.02 | -3.06% | 1 | 14 | 45.87% |
| XOM261218C00055000 | 2024-05-03 9:53AM EDT | 55.00 | 60.42 | 60.50 | 65.50 | 0.00 | - | 1 | 2 | 41.51% |
| XOM261218C00060000 | 2024-05-14 9:55AM EDT | 60.00 | 58.00 | 55.50 | 60.50 | 0.00 | - | 1 | 7 | 37.55% |
| XOM261218C00065000 | 2024-05-14 1:23PM EDT | 65.00 | 53.22 | 51.00 | 56.00 | 0.00 | - | 11 | 139 | 35.57% |
| XOM261218C00070000 | 2024-05-29 11:45AM EDT | 70.00 | 45.85 | 46.50 | 51.50 | 0.00 | - | 1 | 213 | 33.54% |
| XOM261218C00075000 | 2024-05-24 10:59AM EDT | 75.00 | 41.75 | 42.50 | 47.50 | 0.00 | - | 3 | 615 | 32.75% |
| XOM261218C00080000 | 2024-05-31 1:42PM EDT | 80.00 | 40.50 | 39.05 | 42.75 | +2.36 | +6.19% | 5 | 925 | 29.97% |
| XOM261218C00085000 | 2024-05-31 12:20PM EDT | 85.00 | 35.79 | 36.50 | 38.65 | +1.34 | +3.89% | 1 | 356 | 28.64% |
| XOM261218C00090000 | 2024-05-30 3:25PM EDT | 90.00 | 31.17 | 31.50 | 36.00 | -4.03 | -11.45% | 1 | 274 | 29.84% |
| XOM261218C00095000 | 2024-05-28 10:24AM EDT | 95.00 | 27.35 | 28.50 | 31.45 | 0.00 | - | 2 | 118 | 27.22% |
| XOM261218C00100000 | 2024-05-31 12:20PM EDT | 100.00 | 26.45 | 25.75 | 30.00 | -1.86 | -6.57% | 6 | 334 | 29.54% |
| XOM261218C00105000 | 2024-05-17 1:01PM EDT | 105.00 | 26.00 | 23.10 | 26.05 | 0.00 | - | 1 | 190 | 27.52% |
| XOM261218C00110000 | 2024-05-30 12:21PM EDT | 110.00 | 19.06 | 19.50 | 24.00 | -0.09 | -0.47% | 10 | 652 | 28.10% |
| XOM261218C00115000 | 2024-05-31 1:25PM EDT | 115.00 | 19.30 | 17.10 | 20.15 | +2.50 | +14.88% | 3 | 327 | 25.87% |
| XOM261218C00120000 | 2024-05-29 1:00PM EDT | 120.00 | 14.75 | 14.70 | 17.50 | 0.00 | - | 20 | 449 | 25.10% |
| XOM261218C00125000 | 2024-05-24 2:13PM EDT | 125.00 | 12.90 | 12.50 | 17.45 | 0.00 | - | 2 | 356 | 27.58% |
| XOM261218C00130000 | 2024-05-28 10:19AM EDT | 130.00 | 11.00 | 12.15 | 15.45 | 0.00 | - | 1 | 195 | 27.18% |
| XOM261218C00135000 | 2024-05-30 10:32AM EDT | 135.00 | 9.75 | 9.15 | 13.95 | +0.52 | +5.63% | 3 | 190 | 27.24% |
| XOM261218C00140000 | 2024-05-30 2:02PM EDT | 140.00 | 8.55 | 7.55 | 12.45 | +0.40 | +4.91% | 6 | 157 | 27.11% |
| XOM261218C00145000 | 2024-05-31 3:58PM EDT | 145.00 | 8.40 | 6.00 | 10.95 | +1.00 | +13.51% | 1 | 172 | 26.78% |
| XOM261218C00150000 | 2024-05-29 9:39AM EDT | 150.00 | 6.12 | 6.25 | 9.95 | 0.00 | - | 1 | 181 | 26.97% |
| XOM261218C00155000 | 2024-05-10 3:30PM EDT | 155.00 | 6.30 | 4.00 | 8.50 | 0.00 | - | 1 | 130 | 26.34% |
| XOM261218C00160000 | 2024-05-14 2:09PM EDT | 160.00 | 5.53 | 3.00 | 7.95 | 0.00 | - | 78 | 154 | 26.88% |
| XOM261218C00165000 | 2024-05-22 9:36AM EDT | 165.00 | 4.50 | 2.50 | 6.95 | 0.00 | - | 15 | 16 | 26.60% |
| XOM261218C00170000 | 2024-05-31 12:04PM EDT | 170.00 | 3.50 | 2.00 | 5.45 | +0.28 | +8.70% | 1 | 11 | 25.30% |
| XOM261218C00175000 | 2024-05-23 10:54AM EDT | 175.00 | 2.90 | 2.52 | 4.55 | -0.05 | -1.69% | 1 | 20 | 24.77% |
| XOM261218C00180000 | 2024-05-31 2:21PM EDT | 180.00 | 2.73 | 1.17 | 4.80 | +0.28 | +11.43% | 1 | 20 | 26.28% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-05-24 11:41AM EDT | 50.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 6 | 190 | 32.01% |
| XOM261218P00055000 | 2024-05-15 1:33PM EDT | 55.00 | 0.77 | 0.00 | 1.31 | -0.08 | -9.41% | 1 | 331 | 32.54% |
| XOM261218P00060000 | 2024-05-20 9:32AM EDT | 60.00 | 0.90 | 0.00 | 2.45 | 0.00 | - | 5 | 501 | 34.57% |
| XOM261218P00065000 | 2024-04-23 3:39PM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| XOM261218P00070000 | 2024-05-23 2:46PM EDT | 70.00 | 2.20 | 0.00 | 2.20 | 0.00 | - | 3 | 82 | 27.14% |
| XOM261218P00075000 | 2024-05-20 12:01PM EDT | 75.00 | 2.35 | 2.10 | 3.55 | 0.00 | - | 3 | 89 | 28.35% |
| XOM261218P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 3.50 | 2.64 | 3.55 | 0.00 | - | 10 | 39 | 25.31% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 85.00 | 4.35 | 3.15 | 6.65 | 0.00 | - | 4 | 59 | 29.22% |
| XOM261218P00090000 | 2024-05-21 11:05AM EDT | 90.00 | 4.85 | 3.00 | 7.45 | 0.00 | - | 1 | 55 | 27.48% |
| XOM261218P00095000 | 2024-05-23 9:55AM EDT | 95.00 | 6.52 | 4.00 | 6.65 | 0.00 | - | 2 | 51 | 22.83% |
| XOM261218P00100000 | 2024-05-29 9:39AM EDT | 100.00 | 8.37 | 6.05 | 8.45 | 0.00 | - | 1 | 291 | 22.73% |
| XOM261218P00105000 | 2024-05-31 12:59PM EDT | 105.00 | 9.75 | 7.65 | 11.50 | -0.50 | -4.88% | 27 | 80 | 24.12% |
| XOM261218P00110000 | 2024-05-30 9:30AM EDT | 110.00 | 12.50 | 9.10 | 13.45 | +0.01 | +0.08% | 1 | 37 | 23.44% |
| XOM261218P00115000 | 2024-05-29 9:39AM EDT | 115.00 | 13.91 | 12.90 | 14.70 | 0.00 | - | 1 | 56 | 21.51% |
| XOM261218P00120000 | 2024-05-30 11:57AM EDT | 120.00 | 16.50 | 13.10 | 17.95 | +0.56 | +3.51% | 150 | 359 | 22.05% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 125.00 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 19.59% |
| XOM261218P00130000 | 2024-05-30 11:58AM EDT | 130.00 | 22.35 | 18.55 | 23.00 | +2.60 | +13.16% | 4 | 35 | 20.24% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 25.53% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 17.95% |
| XOM261218P00150000 | 2024-05-22 11:32AM EDT | 150.00 | 36.00 | 32.10 | 36.50 | +0.59 | +1.67% | 1 | 45 | 17.45% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 17.26% |
| XOM261218P00160000 | 2024-05-09 11:54AM EDT | 160.00 | 43.26 | 40.50 | 45.00 | 0.00 | - | 2 | 0 | 16.97% |
© 2024 Yahoo. All rights reserved.