Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 29 | 5 | 0.00% |
| XOM251219C00055000 | 2024-04-01 1:35PM EDT | 55.00 | 62.03 | 0.00 | 0.00 | 0.00 | - | 322 | 3 | 0.00% |
| XOM251219C00060000 | 2024-04-12 1:21PM EDT | 60.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XOM251219C00065000 | 2024-04-01 11:46AM EDT | 65.00 | 52.33 | 0.00 | 0.00 | 0.00 | - | 161 | 153 | 0.00% |
| XOM251219C00070000 | 2024-04-05 11:51AM EDT | 70.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 6 | 474 | 0.00% |
| XOM251219C00075000 | 2024-04-05 12:29PM EDT | 75.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| XOM251219C00080000 | 2024-04-29 12:18PM EDT | 80.00 | 42.07 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 85.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.00% |
| XOM251219C00090000 | 2024-04-29 2:00PM EDT | 90.00 | 33.72 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 95.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| XOM251219C00100000 | 2024-04-19 11:08AM EDT | 100.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 706 | 0.00% |
| XOM251219C00105000 | 2024-04-29 10:39AM EDT | 105.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 2,479 | 0.00% |
| XOM251219C00110000 | 2024-04-24 12:50PM EDT | 110.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 4 | 566 | 0.00% |
| XOM251219C00115000 | 2024-04-26 10:37AM EDT | 115.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 652 | 0.00% |
| XOM251219C00120000 | 2024-04-29 12:41PM EDT | 120.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 11 | 5,527 | 0.10% |
| XOM251219C00125000 | 2024-04-26 12:22PM EDT | 125.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 582 | 0.78% |
| XOM251219C00130000 | 2024-04-29 3:33PM EDT | 130.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 4 | 330 | 1.56% |
| XOM251219C00135000 | 2024-04-15 10:05AM EDT | 135.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 1.56% |
| XOM251219C00140000 | 2024-04-26 1:51PM EDT | 140.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 26 | 207 | 3.13% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 3.13% |
| XOM251219C00150000 | 2024-04-26 9:38AM EDT | 150.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 44 | 425 | 3.13% |
| XOM251219C00155000 | 2024-04-05 3:12PM EDT | 155.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| XOM251219C00160000 | 2024-02-20 12:53PM EDT | 160.00 | 1.40 | 1.98 | 2.60 | 0.00 | - | 3 | 45 | 20.89% |
| XOM251219C00165000 | 2024-04-05 11:42AM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| XOM251219C00170000 | 2024-04-17 11:45AM EDT | 170.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 6.25% |
| XOM251219C00175000 | 2024-04-29 11:01AM EDT | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 6.25% |
| XOM251219C00180000 | 2024-04-26 11:02AM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00050000 | 2024-03-18 12:18PM EDT | 50.00 | 0.35 | 0.23 | 0.35 | 0.00 | - | 9 | 44 | 35.30% |
| XOM251219P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1,477 | 12.50% |
| XOM251219P00060000 | 2024-04-01 11:16AM EDT | 60.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| XOM251219P00065000 | 2024-04-08 11:58AM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 12.50% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 70.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,731 | 6.25% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 75.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1,914 | 6.25% |
| XOM251219P00080000 | 2024-04-26 10:01AM EDT | 80.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 6.25% |
| XOM251219P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 6.25% |
| XOM251219P00090000 | 2024-04-23 11:07AM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,236 | 6.25% |
| XOM251219P00095000 | 2024-04-18 9:33AM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 601 | 3.13% |
| XOM251219P00100000 | 2024-04-26 12:05PM EDT | 100.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 6 | 1,922 | 3.13% |
| XOM251219P00105000 | 2024-04-29 11:59AM EDT | 105.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 23 | 776 | 3.13% |
| XOM251219P00110000 | 2024-04-25 11:12AM EDT | 110.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 8 | 160 | 1.56% |
| XOM251219P00115000 | 2024-04-24 11:01AM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 0.78% |
| XOM251219P00120000 | 2024-04-29 10:14AM EDT | 120.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 10 | 293 | 0.00% |
| XOM251219P00125000 | 2024-04-26 12:49PM EDT | 125.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 74 | 1,903 | 0.00% |
| XOM251219P00130000 | 2024-02-26 3:13PM EDT | 130.00 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 24.39% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 135.00 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 20.78% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 140.00 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 47.92% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 36.14% |
| XOM251219P00150000 | 2024-03-28 12:40PM EDT | 150.00 | 34.84 | 32.90 | 34.20 | 0.00 | - | 36 | 83 | 20.69% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 45.92% |
| XOM251219P00160000 | 2023-10-06 10:11AM EDT | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 44.11% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 45.68% |
| XOM251219P00170000 | 2023-10-06 10:13AM EDT | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 47.92% |
| XOM251219P00175000 | 2023-06-13 12:42PM EDT | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 53.70% |
© 2024 Yahoo. All rights reserved.