Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-04-16 12:22PM EDT | 50.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| XOM260116C00055000 | 2024-03-27 12:53PM EDT | 55.00 | 59.50 | 60.50 | 65.50 | 0.00 | - | 2 | 1 | 36.67% |
| XOM260116C00060000 | 2024-04-12 3:50PM EDT | 60.00 | 60.34 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XOM260116C00065000 | 2024-04-12 12:49PM EDT | 65.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 0.00% |
| XOM260116C00070000 | 2024-04-22 12:11PM EDT | 70.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| XOM260116C00075000 | 2024-04-29 11:21AM EDT | 75.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| XOM260116C00080000 | 2024-04-26 9:47AM EDT | 80.00 | 41.13 | 0.00 | 0.00 | 0.00 | - | 17 | 551 | 0.00% |
| XOM260116C00085000 | 2024-04-26 3:36PM EDT | 85.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 46 | 1,165 | 0.00% |
| XOM260116C00090000 | 2024-04-26 12:15PM EDT | 90.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 735 | 0.00% |
| XOM260116C00095000 | 2024-04-29 2:22PM EDT | 95.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 20 | 1,487 | 0.00% |
| XOM260116C00100000 | 2024-04-26 12:16PM EDT | 100.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 10 | 519 | 0.00% |
| XOM260116C00105000 | 2024-04-29 2:22PM EDT | 105.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 76 | 1,311 | 0.00% |
| XOM260116C00110000 | 2024-04-26 1:46PM EDT | 110.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 53 | 817 | 0.00% |
| XOM260116C00115000 | 2024-04-26 1:48PM EDT | 115.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 30 | 413 | 0.00% |
| XOM260116C00120000 | 2024-04-29 3:33PM EDT | 120.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 5 | 5,140 | 0.10% |
| XOM260116C00125000 | 2024-04-26 3:50PM EDT | 125.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 36 | 634 | 0.78% |
| XOM260116C00130000 | 2024-04-29 3:12PM EDT | 130.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 20 | 658 | 1.56% |
| XOM260116C00135000 | 2024-04-29 9:41AM EDT | 135.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 395 | 1.56% |
| XOM260116C00140000 | 2024-04-29 9:33AM EDT | 140.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,176 | 3.13% |
| XOM260116C00145000 | 2024-04-26 9:34AM EDT | 145.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| XOM260116C00150000 | 2024-04-26 12:04PM EDT | 150.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 16 | 399 | 3.13% |
| XOM260116C00155000 | 2024-04-26 1:51PM EDT | 155.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| XOM260116C00160000 | 2024-04-26 12:28PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 6.25% |
| XOM260116C00165000 | 2024-04-23 2:38PM EDT | 165.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| XOM260116C00170000 | 2024-04-25 2:22PM EDT | 170.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 20 | 251 | 6.25% |
| XOM260116C00175000 | 2024-04-29 11:07AM EDT | 175.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 11 | 1,894 | 6.25% |
| XOM260116C00180000 | 2024-04-26 10:32AM EDT | 180.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-03-22 11:45AM EDT | 50.00 | 0.36 | 0.24 | 0.35 | 0.00 | - | 3 | 19 | 34.50% |
| XOM260116P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,775 | 12.50% |
| XOM260116P00060000 | 2024-04-26 3:31PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 459 | 12.50% |
| XOM260116P00065000 | 2024-04-22 2:56PM EDT | 65.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| XOM260116P00070000 | 2024-04-29 9:32AM EDT | 70.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 6.25% |
| XOM260116P00075000 | 2024-04-29 2:30PM EDT | 75.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 6.25% |
| XOM260116P00080000 | 2024-04-29 9:51AM EDT | 80.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,834 | 6.25% |
| XOM260116P00085000 | 2024-04-26 9:46AM EDT | 85.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 399 | 6.25% |
| XOM260116P00090000 | 2024-04-26 12:09PM EDT | 90.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,094 | 6.25% |
| XOM260116P00095000 | 2024-04-26 10:59AM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 1,445 | 3.13% |
| XOM260116P00100000 | 2024-04-29 12:41PM EDT | 100.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 20 | 2,361 | 3.13% |
| XOM260116P00105000 | 2024-04-29 12:01PM EDT | 105.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 726 | 3.13% |
| XOM260116P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 23 | 1,126 | 1.56% |
| XOM260116P00115000 | 2024-04-29 3:55PM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.78% |
| XOM260116P00120000 | 2024-04-26 12:22PM EDT | 120.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| XOM260116P00125000 | 2024-04-29 11:12AM EDT | 125.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 24 | 58 | 0.00% |
| XOM260116P00130000 | 2024-04-08 1:03PM EDT | 130.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XOM260116P00140000 | 2024-04-12 11:24AM EDT | 140.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 145.00 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 24.43% |
| XOM260116P00150000 | 2024-02-05 11:23AM EDT | 150.00 | 49.90 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 39.97% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 43.75% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 37.87% |
| XOM260116P00170000 | 2024-03-15 9:37AM EDT | 170.00 | 58.00 | 47.50 | 52.45 | 0.00 | - | 3 | 3 | 21.74% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 48.54% |
© 2024 Yahoo. All rights reserved.