Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-09-03 12:40PM EDT | 50.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00055000 | 2024-05-03 9:53AM EDT | 55.00 | 60.42 | 60.50 | 65.50 | 0.00 | - | 1 | 2 | 51.79% |
| XOM261218C00060000 | 2024-07-16 3:25PM EDT | 60.00 | 57.00 | 57.00 | 62.00 | 0.00 | - | 1 | 7 | 51.65% |
| XOM261218C00065000 | 2024-09-04 2:47PM EDT | 65.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00070000 | 2024-08-14 12:20PM EDT | 70.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM261218C00075000 | 2024-08-23 1:29PM EDT | 75.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00080000 | 2024-08-28 2:46PM EDT | 80.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00085000 | 2024-09-05 3:22PM EDT | 85.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM261218C00090000 | 2024-09-03 1:59PM EDT | 90.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00095000 | 2024-09-03 2:02PM EDT | 95.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00100000 | 2024-09-09 12:48PM EDT | 100.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00105000 | 2024-09-09 9:54AM EDT | 105.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00110000 | 2024-09-09 12:40PM EDT | 110.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM261218C00115000 | 2024-09-09 10:43AM EDT | 115.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM261218C00120000 | 2024-09-09 1:35PM EDT | 120.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6,567 | 0 | 0.78% |
| XOM261218C00125000 | 2024-09-09 1:33PM EDT | 125.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 1.56% |
| XOM261218C00130000 | 2024-09-05 12:59PM EDT | 130.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOM261218C00135000 | 2024-09-05 2:28PM EDT | 135.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XOM261218C00140000 | 2024-09-09 12:23PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM261218C00145000 | 2024-09-06 10:00AM EDT | 145.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM261218C00150000 | 2024-09-09 1:15PM EDT | 150.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XOM261218C00155000 | 2024-08-23 9:33AM EDT | 155.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM261218C00160000 | 2024-09-06 11:21AM EDT | 160.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM261218C00165000 | 2024-09-09 2:48PM EDT | 165.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM261218C00170000 | 2024-08-15 1:54PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM261218C00175000 | 2024-08-29 3:16PM EDT | 175.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM261218C00180000 | 2024-09-06 10:20AM EDT | 180.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-09-09 9:34AM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM261218P00055000 | 2024-08-05 9:52AM EDT | 55.00 | 1.31 | 0.39 | 2.17 | 0.00 | - | 3 | 334 | 38.49% |
| XOM261218P00060000 | 2024-08-21 3:22PM EDT | 60.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM261218P00065000 | 2024-09-03 9:47AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM261218P00070000 | 2024-08-26 1:12PM EDT | 70.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM261218P00075000 | 2024-09-09 9:34AM EDT | 75.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM261218P00080000 | 2024-08-30 3:02PM EDT | 80.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOM261218P00085000 | 2024-09-09 2:48PM EDT | 85.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM261218P00090000 | 2024-09-06 2:00PM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XOM261218P00095000 | 2024-08-26 12:32PM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM261218P00100000 | 2024-08-22 1:06PM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XOM261218P00105000 | 2024-09-05 2:08PM EDT | 105.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XOM261218P00110000 | 2024-09-05 9:32AM EDT | 110.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XOM261218P00115000 | 2024-09-06 11:10AM EDT | 115.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.01% |
| XOM261218P00120000 | 2024-09-06 11:10AM EDT | 120.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XOM261218P00125000 | 2024-09-09 12:26PM EDT | 125.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 3,064 | 0 | 0.00% |
| XOM261218P00130000 | 2024-08-29 11:53AM EDT | 130.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM261218P00135000 | 2024-07-01 9:45AM EDT | 135.00 | 21.70 | 22.45 | 26.00 | 0.00 | - | - | 1 | 18.43% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 24.95% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 15.80% |
| XOM261218P00150000 | 2024-08-23 10:23AM EDT | 150.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XOM261218P00155000 | 2024-09-03 12:13PM EDT | 155.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XOM261218P00160000 | 2024-08-26 3:33PM EDT | 160.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.