Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-09-11 1:26PM EDT | 50.00 | 60.14 | 58.95 | 61.50 | -9.42 | -13.54% | 2 | 77 | 50.61% |
| XOM260116C00055000 | 2024-07-30 2:53PM EDT | 55.00 | 62.50 | 61.95 | 65.50 | 0.00 | - | 1 | 0 | 80.02% |
| XOM260116C00060000 | 2024-07-17 3:34PM EDT | 60.00 | 58.20 | 57.05 | 60.95 | 0.00 | - | 6 | 2 | 73.47% |
| XOM260116C00065000 | 2024-06-14 1:31PM EDT | 65.00 | 45.05 | 46.00 | 51.00 | 0.00 | - | 50 | 103 | 55.76% |
| XOM260116C00070000 | 2024-08-23 12:09PM EDT | 70.00 | 47.10 | 39.20 | 41.75 | 0.00 | - | 1 | 121 | 33.28% |
| XOM260116C00075000 | 2024-08-30 3:09PM EDT | 75.00 | 43.40 | 35.25 | 37.70 | 0.00 | - | 1 | 294 | 33.28% |
| XOM260116C00080000 | 2024-09-05 11:17AM EDT | 80.00 | 36.50 | 31.15 | 33.50 | 0.00 | - | 3 | 576 | 31.95% |
| XOM260116C00085000 | 2024-09-03 12:49PM EDT | 85.00 | 33.30 | 27.60 | 28.45 | 0.00 | - | 3 | 1,106 | 27.63% |
| XOM260116C00090000 | 2024-09-11 1:44PM EDT | 90.00 | 24.30 | 23.35 | 24.70 | -0.95 | -3.76% | 14 | 880 | 27.05% |
| XOM260116C00095000 | 2024-09-10 1:51PM EDT | 95.00 | 19.80 | 19.70 | 21.20 | -1.50 | -7.04% | 2 | 1,602 | 26.46% |
| XOM260116C00100000 | 2024-09-11 3:37PM EDT | 100.00 | 17.80 | 16.85 | 17.95 | -0.35 | -1.93% | 243 | 2,264 | 25.82% |
| XOM260116C00105000 | 2024-09-11 3:39PM EDT | 105.00 | 14.95 | 14.65 | 15.00 | -0.65 | -4.17% | 141 | 1,335 | 25.21% |
| XOM260116C00110000 | 2024-09-11 3:59PM EDT | 110.00 | 12.35 | 12.00 | 12.65 | -0.21 | -1.67% | 255 | 2,576 | 25.21% |
| XOM260116C00115000 | 2024-09-11 9:41AM EDT | 115.00 | 10.00 | 9.00 | 11.15 | -0.54 | -5.12% | 43 | 1,723 | 26.28% |
| XOM260116C00120000 | 2024-09-11 2:13PM EDT | 120.00 | 8.00 | 7.80 | 8.80 | -0.60 | -6.98% | 72 | 6,569 | 25.12% |
| XOM260116C00125000 | 2024-09-11 12:42PM EDT | 125.00 | 6.45 | 5.65 | 6.65 | -0.37 | -5.43% | 46 | 7,840 | 23.78% |
| XOM260116C00130000 | 2024-09-11 2:14PM EDT | 130.00 | 5.00 | 4.90 | 5.35 | -0.40 | -7.41% | 40 | 1,874 | 23.65% |
| XOM260116C00135000 | 2024-09-11 10:57AM EDT | 135.00 | 3.75 | 3.80 | 4.10 | -0.53 | -12.38% | 98 | 732 | 23.11% |
| XOM260116C00140000 | 2024-09-11 9:36AM EDT | 140.00 | 3.02 | 2.78 | 4.30 | -0.26 | -7.93% | 4 | 2,171 | 25.72% |
| XOM260116C00145000 | 2024-09-11 1:47PM EDT | 145.00 | 2.40 | 2.27 | 2.59 | -0.40 | -14.29% | 23 | 632 | 23.07% |
| XOM260116C00150000 | 2024-09-10 3:22PM EDT | 150.00 | 2.05 | 1.72 | 1.99 | 0.00 | - | 33 | 607 | 22.87% |
| XOM260116C00155000 | 2024-09-11 10:49AM EDT | 155.00 | 1.33 | 1.10 | 1.60 | -1.27 | -48.85% | 1 | 164 | 23.01% |
| XOM260116C00160000 | 2024-09-11 2:04PM EDT | 160.00 | 1.05 | 0.97 | 1.19 | -0.19 | -15.32% | 4 | 681 | 22.71% |
| XOM260116C00165000 | 2024-09-06 3:23PM EDT | 165.00 | 1.00 | 0.74 | 1.07 | 0.00 | - | 1 | 628 | 23.45% |
| XOM260116C00170000 | 2024-09-11 9:45AM EDT | 170.00 | 0.72 | 0.55 | 0.72 | 0.00 | - | 1 | 281 | 22.71% |
| XOM260116C00175000 | 2024-09-11 1:48PM EDT | 175.00 | 0.44 | 0.27 | 1.50 | -0.08 | -15.38% | 6 | 2,108 | 27.95% |
| XOM260116C00180000 | 2024-09-06 11:52AM EDT | 180.00 | 0.23 | 0.15 | 0.60 | 0.00 | - | 2 | 715 | 24.09% |
| PXD260116C00220000 | 2024-04-09 10:22AM EDT | 220.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| PXD260116C00225000 | 2024-04-16 9:30AM EDT | 225.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| PXD260116C00250000 | 2024-05-01 1:51PM EDT | 250.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| PXD260116C00255000 | 2024-04-19 3:47PM EDT | 255.00 | 46.54 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| PXD260116C00265000 | 2024-04-09 12:06PM EDT | 265.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PXD260116C00270000 | 2024-05-01 11:05AM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| PXD260116C00275000 | 2024-04-25 11:42AM EDT | 275.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 12.50% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 280.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| PXD260116C00285000 | 2024-04-25 11:41AM EDT | 285.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 290.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| PXD260116C00300000 | 2024-04-15 3:53PM EDT | 300.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00310000 | 2024-04-29 12:30PM EDT | 310.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PXD260116C00320000 | 2024-04-22 12:05PM EDT | 320.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| PXD260116C00325000 | 2024-04-09 11:26AM EDT | 325.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PXD260116C00330000 | 2024-04-18 3:23PM EDT | 330.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| PXD260116C00360000 | 2024-04-11 2:01PM EDT | 360.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-09-09 1:13PM EDT | 50.00 | 0.40 | 0.15 | 0.81 | 0.00 | - | 6 | 24 | 42.14% |
| XOM260116P00055000 | 2024-09-10 3:18PM EDT | 55.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 10 | 1,779 | 34.77% |
| XOM260116P00060000 | 2024-08-15 3:50PM EDT | 60.00 | 0.45 | 0.45 | 0.95 | 0.00 | - | 2 | 476 | 34.72% |
| XOM260116P00065000 | 2024-09-06 2:32PM EDT | 65.00 | 0.79 | 0.53 | 1.47 | 0.00 | - | 40 | 130 | 34.35% |
| XOM260116P00070000 | 2024-09-11 11:37AM EDT | 70.00 | 1.40 | 1.11 | 1.43 | +0.29 | +26.13% | 50 | 235 | 30.16% |
| XOM260116P00075000 | 2024-09-11 10:50AM EDT | 75.00 | 2.00 | 1.59 | 1.92 | +0.30 | +17.65% | 1 | 494 | 28.84% |
| XOM260116P00080000 | 2024-09-11 11:36AM EDT | 80.00 | 2.60 | 2.24 | 2.68 | +0.57 | +28.08% | 1 | 1,841 | 28.10% |
| XOM260116P00085000 | 2024-09-11 3:49PM EDT | 85.00 | 3.25 | 3.20 | 3.60 | +0.10 | +3.17% | 250 | 577 | 27.25% |
| XOM260116P00090000 | 2024-09-11 3:45PM EDT | 90.00 | 4.30 | 4.30 | 5.30 | +0.40 | +10.26% | 3 | 1,786 | 27.94% |
| XOM260116P00095000 | 2024-09-10 12:00PM EDT | 95.00 | 5.68 | 5.50 | 6.40 | +0.38 | +7.17% | 4 | 1,754 | 26.30% |
| XOM260116P00100000 | 2024-09-11 1:03PM EDT | 100.00 | 7.42 | 7.05 | 7.70 | +0.32 | +4.51% | 140 | 5,462 | 24.69% |
| XOM260116P00105000 | 2024-09-11 3:15PM EDT | 105.00 | 9.20 | 8.95 | 10.25 | +0.40 | +4.55% | 2 | 1,326 | 25.18% |
| XOM260116P00110000 | 2024-09-11 3:21PM EDT | 110.00 | 11.45 | 11.20 | 12.15 | +1.85 | +19.27% | 38 | 1,750 | 23.69% |
| XOM260116P00115000 | 2024-09-11 11:02AM EDT | 115.00 | 13.95 | 13.75 | 14.35 | +3.20 | +29.77% | 90 | 1,089 | 22.22% |
| XOM260116P00120000 | 2024-09-03 10:49AM EDT | 120.00 | 13.60 | 16.55 | 17.75 | 0.00 | - | 1 | 246 | 22.49% |
| XOM260116P00125000 | 2024-09-09 11:58AM EDT | 125.00 | 16.52 | 19.75 | 20.50 | 0.00 | - | 2,044 | 924 | 20.80% |
| XOM260116P00130000 | 2024-08-22 1:53PM EDT | 130.00 | 20.25 | 23.25 | 24.35 | 0.00 | - | 4 | 15 | 20.79% |
| XOM260116P00135000 | 2024-07-25 3:35PM EDT | 135.00 | 21.30 | 21.75 | 22.70 | 0.00 | - | 1 | 1 | 0.00% |
| XOM260116P00140000 | 2024-08-15 9:33AM EDT | 140.00 | 24.36 | 30.00 | 32.95 | 0.00 | - | 1 | 250 | 21.51% |
| XOM260116P00145000 | 2024-09-03 11:07AM EDT | 145.00 | 31.25 | 33.55 | 36.30 | 0.00 | - | 2 | 3 | 17.69% |
| XOM260116P00150000 | 2024-08-15 9:33AM EDT | 150.00 | 32.20 | 39.85 | 41.60 | 0.00 | - | 1 | 1 | 20.48% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 36.52% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 25.00% |
| PXD260116P00165000 | 2024-05-02 2:33PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM260116P00170000 | 2024-06-17 12:23PM EDT | 170.00 | 60.86 | 51.10 | 54.90 | 0.00 | - | 3 | 3 | 0.00% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 40.06% |
| PXD260116P00200000 | 2024-04-24 10:05AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| PXD260116P00230000 | 2024-04-12 12:54PM EDT | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| PXD260116P00235000 | 2024-04-11 2:01PM EDT | 235.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD260116P00240000 | 2024-04-29 11:33AM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 100 | 312 | 0.00% |
| PXD260116P00285000 | 2024-04-11 2:42PM EDT | 285.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PXD260116P00340000 | 2024-04-12 9:52AM EDT | 340.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.