Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-04-26 3:23PM EDT | 50.00 | 68.88 | 67.10 | 70.70 | 0.00 | - | 21 | 91 | 40.28% |
| XOM261218C00055000 | 2024-02-13 2:23PM EDT | 55.00 | 47.77 | 54.50 | 59.50 | 0.00 | - | 1 | 3 | 0.00% |
| XOM261218C00060000 | 2024-04-29 11:47AM EDT | 60.00 | 59.95 | 57.25 | 61.20 | 0.00 | - | 1 | 24 | 34.96% |
| XOM261218C00065000 | 2024-04-01 1:33PM EDT | 65.00 | 52.50 | 53.00 | 56.55 | 0.00 | - | 58 | 41 | 32.81% |
| XOM261218C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 50.09 | 49.70 | 51.60 | -0.11 | -0.22% | 11 | 66 | 29.74% |
| XOM261218C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 50.61 | 45.65 | 47.85 | 0.00 | - | 2 | 31 | 30.15% |
| XOM261218C00080000 | 2024-04-30 12:34PM EDT | 80.00 | 42.46 | 42.15 | 42.95 | -0.54 | -1.26% | 1 | 227 | 27.28% |
| XOM261218C00085000 | 2024-04-30 11:02AM EDT | 85.00 | 39.73 | 38.80 | 39.45 | -0.77 | -1.90% | 1 | 333 | 27.54% |
| XOM261218C00090000 | 2024-04-26 3:36PM EDT | 90.00 | 35.43 | 34.55 | 36.00 | 0.00 | - | 47 | 172 | 27.41% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 95.00 | 31.10 | 32.00 | 33.35 | 0.00 | - | 1 | 118 | 28.26% |
| XOM261218C00100000 | 2024-04-30 12:34PM EDT | 100.00 | 29.05 | 29.25 | 30.25 | -0.70 | -2.35% | 1 | 363 | 27.93% |
| XOM261218C00105000 | 2024-04-29 12:13PM EDT | 105.00 | 27.18 | 26.10 | 27.35 | 0.00 | - | 5 | 181 | 27.62% |
| XOM261218C00110000 | 2024-04-30 1:20PM EDT | 110.00 | 23.75 | 21.75 | 23.95 | -0.75 | -3.06% | 1 | 627 | 26.34% |
| XOM261218C00115000 | 2024-04-29 11:05AM EDT | 115.00 | 21.42 | 20.75 | 21.45 | 0.00 | - | 18 | 308 | 26.10% |
| XOM261218C00120000 | 2024-04-30 11:28AM EDT | 120.00 | 19.20 | 18.40 | 19.05 | -0.20 | -1.03% | 1 | 446 | 25.73% |
| XOM261218C00125000 | 2024-04-30 9:42AM EDT | 125.00 | 18.05 | 16.55 | 18.50 | +1.75 | +10.74% | 5 | 359 | 27.54% |
| XOM261218C00130000 | 2024-04-26 12:09PM EDT | 130.00 | 14.50 | 14.00 | 15.00 | 0.00 | - | 1 | 346 | 25.26% |
| XOM261218C00135000 | 2024-04-29 1:47PM EDT | 135.00 | 13.20 | 12.10 | 13.25 | 0.00 | - | 2 | 187 | 25.05% |
| XOM261218C00140000 | 2024-04-30 11:04AM EDT | 140.00 | 11.80 | 10.80 | 11.65 | +0.68 | +6.12% | 13 | 145 | 24.82% |
| XOM261218C00145000 | 2024-04-26 3:32PM EDT | 145.00 | 10.00 | 9.60 | 10.20 | 0.00 | - | 2 | 139 | 24.59% |
| XOM261218C00150000 | 2024-04-26 3:03PM EDT | 150.00 | 8.80 | 8.35 | 8.95 | 0.00 | - | 1 | 155 | 24.43% |
| XOM261218C00155000 | 2024-04-05 11:40AM EDT | 155.00 | 8.15 | 6.55 | 8.90 | 0.00 | - | 1 | 124 | 25.82% |
| XOM261218C00160000 | 2024-04-25 2:58PM EDT | 160.00 | 7.53 | 6.25 | 6.85 | 0.00 | - | 33 | 62 | 24.15% |
| XOM261218C00165000 | 2024-04-02 9:58AM EDT | 165.00 | 5.30 | 5.00 | 5.90 | 0.00 | - | 10 | 13 | 23.90% |
| XOM261218C00170000 | 2024-04-30 12:02PM EDT | 170.00 | 5.05 | 4.65 | 5.15 | +0.05 | +1.00% | 1 | 7 | 23.81% |
| XOM261218C00175000 | 2024-04-30 12:02PM EDT | 175.00 | 4.35 | 4.05 | 4.70 | +0.05 | +1.16% | 1 | 21 | 24.11% |
| XOM261218C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 4.00 | 2.77 | 3.90 | 0.00 | - | 4 | 9 | 23.63% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-04-18 10:18AM EDT | 50.00 | 0.78 | 0.00 | 2.80 | 0.00 | - | 6 | 189 | 43.53% |
| XOM261218P00055000 | 2024-04-26 11:22AM EDT | 55.00 | 0.96 | 0.67 | 1.30 | 0.00 | - | 5 | 333 | 32.23% |
| XOM261218P00060000 | 2024-04-26 2:10PM EDT | 60.00 | 1.30 | 0.90 | 2.45 | 0.00 | - | 12 | 492 | 34.30% |
| XOM261218P00065000 | 2024-04-23 3:39PM EDT | 65.00 | 1.59 | 1.54 | 1.76 | 0.00 | - | 1 | 15 | 28.25% |
| XOM261218P00070000 | 2024-04-03 12:06PM EDT | 70.00 | 2.08 | 1.95 | 2.30 | 0.00 | - | 1 | 79 | 27.37% |
| XOM261218P00075000 | 2024-04-24 2:28PM EDT | 75.00 | 2.75 | 2.64 | 2.90 | 0.00 | - | 1 | 86 | 26.38% |
| XOM261218P00080000 | 2024-04-17 10:58AM EDT | 80.00 | 3.90 | 3.40 | 3.65 | 0.00 | - | 5 | 26 | 25.53% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 85.00 | 4.35 | 4.25 | 5.70 | 0.00 | - | 4 | 59 | 27.21% |
| XOM261218P00090000 | 2024-04-29 1:46PM EDT | 90.00 | 5.40 | 5.25 | 5.75 | 0.00 | - | 2 | 61 | 24.26% |
| XOM261218P00095000 | 2024-04-24 3:54PM EDT | 95.00 | 6.34 | 6.50 | 7.70 | 0.00 | - | 2 | 36 | 24.76% |
| XOM261218P00100000 | 2024-04-30 9:46AM EDT | 100.00 | 7.95 | 7.85 | 8.85 | -0.15 | -1.85% | 2 | 291 | 23.51% |
| XOM261218P00105000 | 2024-04-15 9:37AM EDT | 105.00 | 9.48 | 9.25 | 9.95 | 0.00 | - | 2 | 64 | 22.00% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 110.00 | 11.00 | 11.15 | 12.75 | 0.00 | - | 1 | 40 | 22.69% |
| XOM261218P00115000 | 2024-04-30 12:19PM EDT | 115.00 | 12.99 | 13.15 | 13.70 | -0.41 | -3.06% | 2 | 51 | 20.49% |
| XOM261218P00120000 | 2024-04-26 12:50PM EDT | 120.00 | 15.70 | 15.35 | 16.15 | 0.00 | - | 3 | 162 | 20.07% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 125.00 | 17.62 | 17.75 | 18.40 | 0.00 | - | 1 | 26 | 19.07% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 130.00 | 19.75 | 20.45 | 21.70 | 0.00 | - | 44 | 39 | 19.13% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 26.09% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 19.04% |
| XOM261218P00150000 | 2024-04-10 2:17PM EDT | 150.00 | 31.70 | 32.85 | 35.50 | 0.00 | - | 1 | 44 | 17.15% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 18.80% |
© 2024 Yahoo. All rights reserved.