Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 57.34% |
| XOM250620C00065000 | 2024-04-24 10:04AM EDT | 65.00 | 55.72 | 52.95 | 56.95 | 0.00 | - | 16 | 278 | 49.04% |
| XOM250620C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 49.11 | 47.80 | 51.95 | 0.00 | - | 9 | 262 | 44.23% |
| XOM250620C00075000 | 2024-04-26 12:01PM EDT | 75.00 | 43.40 | 43.55 | 46.70 | 0.00 | - | 200 | 788 | 38.55% |
| XOM250620C00080000 | 2024-04-26 12:12PM EDT | 80.00 | 39.55 | 40.75 | 41.95 | 0.00 | - | 200 | 295 | 35.47% |
| XOM250620C00085000 | 2024-04-26 12:05PM EDT | 85.00 | 35.08 | 36.45 | 37.60 | 0.00 | - | 175 | 764 | 33.90% |
| XOM250620C00090000 | 2024-04-26 12:25PM EDT | 90.00 | 31.54 | 32.50 | 32.95 | 0.00 | - | 212 | 656 | 31.01% |
| XOM250620C00095000 | 2024-04-26 2:29PM EDT | 95.00 | 27.70 | 27.55 | 28.90 | 0.00 | - | 216 | 533 | 29.80% |
| XOM250620C00100000 | 2024-04-29 11:02AM EDT | 100.00 | 24.40 | 24.05 | 25.05 | 0.00 | - | 200 | 541 | 28.67% |
| XOM250620C00105000 | 2024-04-26 1:00PM EDT | 105.00 | 20.10 | 21.15 | 22.10 | 0.00 | - | 100 | 2,140 | 29.16% |
| XOM250620C00110000 | 2024-04-26 10:55AM EDT | 110.00 | 15.85 | 15.90 | 18.25 | 0.00 | - | 2 | 2,713 | 27.01% |
| XOM250620C00115000 | 2024-04-29 11:08AM EDT | 115.00 | 14.87 | 14.80 | 16.75 | 0.00 | - | 24 | 3,060 | 29.28% |
| XOM250620C00120000 | 2024-04-30 9:33AM EDT | 120.00 | 12.50 | 12.10 | 12.40 | -0.05 | -0.40% | 6 | 1,820 | 25.18% |
| XOM250620C00125000 | 2024-04-29 3:31PM EDT | 125.00 | 9.92 | 9.95 | 10.15 | 0.00 | - | 11 | 11,002 | 24.75% |
| XOM250620C00130000 | 2024-04-26 1:11PM EDT | 130.00 | 7.46 | 7.95 | 8.10 | 0.00 | - | 54 | 1,789 | 24.14% |
| XOM250620C00135000 | 2024-04-29 11:30AM EDT | 135.00 | 6.40 | 6.30 | 6.40 | 0.00 | - | 38 | 2,651 | 23.67% |
| XOM250620C00140000 | 2024-04-26 1:52PM EDT | 140.00 | 4.80 | 5.00 | 5.15 | 0.00 | - | 29 | 976 | 23.62% |
| XOM250620C00145000 | 2024-04-29 12:09PM EDT | 145.00 | 3.97 | 3.95 | 4.05 | 0.00 | - | 6 | 538 | 23.40% |
| XOM250620C00150000 | 2024-04-24 10:26AM EDT | 150.00 | 3.55 | 3.05 | 3.20 | 0.00 | - | 27 | 1,278 | 23.33% |
| XOM250620C00155000 | 2024-04-25 3:08PM EDT | 155.00 | 2.96 | 2.35 | 2.44 | 0.00 | - | 3 | 566 | 23.04% |
| XOM250620C00160000 | 2024-04-29 12:50PM EDT | 160.00 | 1.87 | 1.83 | 1.91 | 0.00 | - | 806 | 2,246 | 23.02% |
| XOM250620C00165000 | 2024-04-23 9:53AM EDT | 165.00 | 1.67 | 1.40 | 1.48 | 0.00 | - | 8 | 123 | 22.97% |
| XOM250620C00170000 | 2024-04-25 11:05AM EDT | 170.00 | 1.30 | 1.07 | 1.14 | 0.00 | - | 11 | 135 | 22.92% |
| XOM250620C00175000 | 2024-04-25 11:15AM EDT | 175.00 | 1.05 | 0.81 | 0.87 | 0.00 | - | 1 | 235 | 22.85% |
| XOM250620C00180000 | 2024-04-22 2:36PM EDT | 180.00 | 0.90 | 0.63 | 0.69 | 0.00 | - | 10 | 354 | 22.99% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 56.32% |
| XOM250620P00055000 | 2024-04-17 1:36PM EDT | 55.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 84 | 41.77% |
| XOM250620P00060000 | 2024-04-29 11:17AM EDT | 60.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 1 | 448 | 32.23% |
| XOM250620P00065000 | 2024-04-17 12:04PM EDT | 65.00 | 0.45 | 0.32 | 0.37 | 0.00 | - | 4 | 134 | 30.84% |
| XOM250620P00070000 | 2024-04-23 1:19PM EDT | 70.00 | 0.53 | 0.49 | 0.54 | 0.00 | - | 20 | 161 | 29.53% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 75.00 | 0.94 | 0.71 | 0.77 | 0.00 | - | 1 | 396 | 28.27% |
| XOM250620P00080000 | 2024-04-26 10:22AM EDT | 80.00 | 1.25 | 1.04 | 1.09 | 0.00 | - | 1 | 2,575 | 27.14% |
| XOM250620P00085000 | 2024-04-26 10:53AM EDT | 85.00 | 1.85 | 1.47 | 1.52 | 0.00 | - | 458 | 1,707 | 26.06% |
| XOM250620P00090000 | 2024-04-26 10:35AM EDT | 90.00 | 2.43 | 2.04 | 2.11 | 0.00 | - | 2 | 868 | 25.14% |
| XOM250620P00095000 | 2024-04-29 3:02PM EDT | 95.00 | 2.87 | 2.79 | 2.87 | 0.00 | - | 175 | 1,096 | 24.21% |
| XOM250620P00100000 | 2024-04-26 12:20PM EDT | 100.00 | 4.25 | 3.75 | 3.85 | 0.00 | - | 23 | 3,484 | 23.34% |
| XOM250620P00105000 | 2024-04-29 10:10AM EDT | 105.00 | 5.05 | 5.00 | 5.10 | 0.00 | - | 4 | 7,213 | 22.55% |
| XOM250620P00110000 | 2024-04-29 11:06AM EDT | 110.00 | 6.62 | 6.45 | 6.55 | 0.00 | - | 3 | 1,468 | 21.58% |
| XOM250620P00115000 | 2024-04-30 9:35AM EDT | 115.00 | 8.25 | 8.35 | 8.45 | -0.15 | -1.79% | 3 | 2,425 | 20.90% |
| XOM250620P00120000 | 2024-04-29 3:29PM EDT | 120.00 | 10.60 | 10.50 | 10.65 | 0.00 | - | 25 | 2,200 | 20.12% |
| XOM250620P00125000 | 2024-04-24 3:24PM EDT | 125.00 | 12.48 | 13.00 | 13.10 | 0.00 | - | 854 | 5,825 | 19.11% |
| XOM250620P00130000 | 2024-04-25 11:45AM EDT | 130.00 | 15.80 | 15.90 | 16.25 | 0.00 | - | 21 | 259 | 18.73% |
| XOM250620P00135000 | 2024-04-22 3:20PM EDT | 135.00 | 18.80 | 18.75 | 19.40 | 0.00 | - | 33 | 33 | 17.53% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 22.45 | 22.75 | 25.05 | 0.00 | - | 13 | 29 | 21.55% |
| XOM250620P00145000 | 2023-11-28 11:11AM EDT | 145.00 | 40.80 | 44.15 | 46.80 | 0.00 | - | 1 | 0 | 55.80% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 30.55 | 31.75 | 0.00 | - | 34 | 30 | 16.01% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 46.24% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 51.48% |
| XOM250620P00165000 | 2024-04-12 1:03PM EDT | 165.00 | 44.00 | 44.05 | 48.50 | 0.00 | - | 3 | 3 | 27.27% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 25.32% |
| XOM250620P00175000 | 2024-04-05 3:34PM EDT | 175.00 | 53.40 | 54.00 | 58.50 | 0.00 | - | 2 | 2 | 30.37% |
© 2024 Yahoo. All rights reserved.