Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 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 | 68.15 | 72.85 | 0.00 | - | 29 | 5 | 99.12% |
| XOM251219C00055000 | 2024-04-01 1:35PM EDT | 55.00 | 62.03 | 59.50 | 64.50 | 0.00 | - | 322 | 3 | 75.01% |
| XOM251219C00060000 | 2024-08-07 11:31AM EDT | 60.00 | 56.15 | 52.50 | 53.05 | 0.00 | - | 1 | 0 | 50.42% |
| XOM251219C00065000 | 2024-09-09 10:46AM EDT | 65.00 | 50.57 | 45.05 | 47.15 | 0.00 | - | 1 | 155 | 40.77% |
| XOM251219C00070000 | 2024-05-13 12:21PM EDT | 70.00 | 48.77 | 41.80 | 43.25 | 0.00 | - | 32 | 335 | 41.10% |
| XOM251219C00075000 | 2024-09-11 11:10AM EDT | 75.00 | 35.38 | 36.00 | 37.80 | -5.64 | -13.75% | 9 | 298 | 34.67% |
| XOM251219C00080000 | 2024-08-26 11:20AM EDT | 80.00 | 39.00 | 31.85 | 33.50 | 0.00 | - | 4 | 105 | 32.90% |
| XOM251219C00085000 | 2024-09-11 1:45PM EDT | 85.00 | 27.98 | 26.75 | 28.40 | -0.50 | -1.76% | 30 | 526 | 28.28% |
| XOM251219C00090000 | 2024-09-03 10:56AM EDT | 90.00 | 28.71 | 23.50 | 26.50 | 0.00 | - | 1 | 197 | 32.70% |
| XOM251219C00095000 | 2024-09-10 1:24PM EDT | 95.00 | 19.85 | 20.55 | 21.05 | -1.75 | -8.10% | 2 | 162 | 26.88% |
| XOM251219C00100000 | 2024-09-11 11:04AM EDT | 100.00 | 16.97 | 17.25 | 17.80 | -1.88 | -9.97% | 3 | 682 | 26.25% |
| XOM251219C00105000 | 2024-09-11 2:33PM EDT | 105.00 | 14.33 | 13.40 | 14.85 | -1.27 | -8.14% | 13 | 2,552 | 25.65% |
| XOM251219C00110000 | 2024-09-11 3:58PM EDT | 110.00 | 12.00 | 10.60 | 12.30 | -0.61 | -4.84% | 6 | 745 | 25.24% |
| XOM251219C00115000 | 2024-09-11 1:18PM EDT | 115.00 | 9.81 | 8.65 | 10.00 | -0.47 | -4.57% | 21 | 813 | 24.73% |
| XOM251219C00120000 | 2024-09-11 2:41PM EDT | 120.00 | 7.73 | 6.65 | 8.15 | -0.55 | -6.64% | 83 | 2,903 | 24.53% |
| XOM251219C00125000 | 2024-09-11 2:46PM EDT | 125.00 | 6.34 | 5.30 | 6.40 | -0.20 | -3.06% | 9 | 900 | 23.95% |
| XOM251219C00130000 | 2024-09-11 2:46PM EDT | 130.00 | 5.00 | 4.65 | 6.05 | -0.13 | -2.53% | 3 | 729 | 25.93% |
| XOM251219C00135000 | 2024-09-11 10:11AM EDT | 135.00 | 3.50 | 3.60 | 4.95 | -0.50 | -12.50% | 15 | 440 | 25.86% |
| XOM251219C00140000 | 2024-09-11 1:55PM EDT | 140.00 | 2.85 | 2.77 | 3.05 | -0.25 | -8.06% | 4 | 312 | 23.18% |
| XOM251219C00145000 | 2024-08-30 12:19PM EDT | 145.00 | 3.32 | 1.88 | 2.40 | 0.00 | - | 1 | 96 | 23.17% |
| XOM251219C00150000 | 2024-08-29 11:08AM EDT | 150.00 | 2.81 | 1.57 | 1.89 | 0.00 | - | 40 | 796 | 23.19% |
| XOM251219C00155000 | 2024-09-06 3:22PM EDT | 155.00 | 1.31 | 1.00 | 1.51 | -0.09 | -6.43% | 25 | 68 | 23.33% |
| XOM251219C00160000 | 2024-09-11 11:38AM EDT | 160.00 | 1.00 | 0.90 | 1.14 | -0.32 | -24.24% | 50 | 54 | 23.15% |
| XOM251219C00165000 | 2024-08-20 11:52AM EDT | 165.00 | 1.04 | 0.67 | 1.05 | 0.00 | - | 2 | 39 | 24.04% |
| XOM251219C00170000 | 2024-08-26 10:16AM EDT | 170.00 | 1.01 | 0.51 | 0.81 | 0.00 | - | 1 | 136 | 23.95% |
| XOM251219C00175000 | 2024-08-27 10:37AM EDT | 175.00 | 0.70 | 0.15 | 1.32 | 0.00 | - | 1 | 131 | 27.93% |
| XOM251219C00180000 | 2024-09-11 1:46PM EDT | 180.00 | 0.35 | 0.11 | 1.00 | +0.03 | +9.38% | 5 | 233 | 27.43% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00050000 | 2024-09-10 10:06AM EDT | 50.00 | 0.23 | 0.10 | 0.76 | 0.00 | - | 1 | 47 | 42.80% |
| XOM251219P00055000 | 2024-08-09 12:58PM EDT | 55.00 | 0.45 | 0.25 | 0.94 | 0.00 | - | 2 | 1,448 | 40.02% |
| XOM251219P00060000 | 2024-08-09 12:58PM EDT | 60.00 | 0.60 | 0.42 | 0.70 | 0.00 | - | 1 | 92 | 33.45% |
| XOM251219P00065000 | 2024-08-26 12:32PM EDT | 65.00 | 0.56 | 0.34 | 1.44 | 0.00 | - | 3 | 272 | 35.18% |
| XOM251219P00070000 | 2024-08-08 9:32AM EDT | 70.00 | 1.10 | 0.90 | 2.23 | 0.00 | - | 8 | 1,844 | 35.32% |
| XOM251219P00075000 | 2024-09-11 10:49AM EDT | 75.00 | 1.95 | 1.46 | 1.89 | +0.50 | +34.48% | 1 | 1,976 | 29.55% |
| XOM251219P00080000 | 2024-09-10 3:25PM EDT | 80.00 | 2.21 | 2.11 | 2.55 | 0.00 | - | 75 | 483 | 28.43% |
| XOM251219P00085000 | 2024-09-11 9:51AM EDT | 85.00 | 3.30 | 2.90 | 3.40 | +0.90 | +37.50% | 7 | 339 | 27.41% |
| XOM251219P00090000 | 2024-09-11 9:51AM EDT | 90.00 | 4.40 | 3.90 | 4.80 | +0.30 | +7.32% | 3 | 1,157 | 27.39% |
| XOM251219P00095000 | 2024-09-11 10:47AM EDT | 95.00 | 6.20 | 5.30 | 5.70 | +1.00 | +19.23% | 15 | 2,492 | 25.35% |
| XOM251219P00100000 | 2024-09-06 3:50PM EDT | 100.00 | 7.07 | 6.90 | 7.40 | 0.00 | - | 1 | 2,504 | 24.74% |
| XOM251219P00105000 | 2024-09-10 3:40PM EDT | 105.00 | 8.70 | 8.70 | 9.25 | 0.00 | - | 5 | 599 | 23.81% |
| XOM251219P00110000 | 2024-09-11 11:01AM EDT | 110.00 | 12.10 | 10.90 | 11.45 | +1.39 | +12.98% | 5 | 681 | 22.97% |
| XOM251219P00115000 | 2024-09-11 10:29AM EDT | 115.00 | 14.60 | 13.50 | 15.10 | +5.00 | +52.08% | 28 | 515 | 24.40% |
| XOM251219P00120000 | 2024-09-03 10:00AM EDT | 120.00 | 13.45 | 16.35 | 17.00 | 0.00 | - | 2 | 318 | 21.60% |
| XOM251219P00125000 | 2024-09-09 12:26PM EDT | 125.00 | 16.28 | 19.65 | 21.05 | 0.00 | - | 1,000 | 1,890 | 22.62% |
| XOM251219P00130000 | 2024-06-07 11:51AM EDT | 130.00 | 20.15 | 18.90 | 20.50 | 0.00 | - | 1 | 87 | 8.99% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 135.00 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 0.00% |
| XOM251219P00140000 | 2024-06-14 3:25PM EDT | 140.00 | 31.83 | 26.05 | 30.45 | 0.00 | - | 1 | 70 | 11.50% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 26.77% |
| XOM251219P00150000 | 2024-08-26 2:18PM EDT | 150.00 | 31.95 | 39.60 | 41.15 | 0.00 | - | 10 | 93 | 19.04% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 39.28% |
| XOM251219P00160000 | 2023-10-06 10:11AM EDT | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 35.57% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 36.95% |
| XOM251219P00170000 | 2023-10-06 10:13AM EDT | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 39.47% |
| XOM251219P00175000 | 2023-06-13 12:42PM EDT | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 47.41% |
© 2024 Yahoo. All rights reserved.