Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-05-30 9:49AM EDT | 50.00 | 63.95 | 57.25 | 61.50 | 0.00 | - | 1 | 14 | 39.76% |
| XOM261218C00055000 | 2024-05-03 9:53AM EDT | 55.00 | 60.42 | 60.50 | 65.50 | 0.00 | - | 1 | 2 | 57.89% |
| XOM261218C00060000 | 2024-05-14 9:55AM EDT | 60.00 | 58.00 | 49.15 | 53.70 | 0.00 | - | 1 | 7 | 39.75% |
| XOM261218C00065000 | 2024-06-11 2:43PM EDT | 65.00 | 48.50 | 44.55 | 46.65 | 0.00 | - | 1 | 138 | 29.02% |
| XOM261218C00070000 | 2024-06-04 11:47AM EDT | 70.00 | 44.00 | 40.30 | 43.45 | 0.00 | - | 1 | 213 | 31.21% |
| XOM261218C00075000 | 2024-05-24 10:59AM EDT | 75.00 | 41.75 | 36.20 | 39.10 | 0.00 | - | 3 | 615 | 29.36% |
| XOM261218C00080000 | 2024-06-13 9:54AM EDT | 80.00 | 34.55 | 31.75 | 36.00 | 0.00 | - | 1 | 925 | 30.14% |
| XOM261218C00085000 | 2024-06-12 2:40PM EDT | 85.00 | 31.66 | 28.85 | 30.95 | 0.00 | - | 34 | 389 | 26.46% |
| XOM261218C00090000 | 2024-06-12 2:55PM EDT | 90.00 | 27.95 | 24.70 | 27.85 | 0.00 | - | 33 | 307 | 26.50% |
| XOM261218C00095000 | 2024-06-13 2:38PM EDT | 95.00 | 23.50 | 22.50 | 25.50 | 0.00 | - | 1 | 135 | 27.36% |
| XOM261218C00100000 | 2024-06-11 2:35PM EDT | 100.00 | 21.50 | 19.80 | 22.05 | -1.85 | -7.92% | 10 | 326 | 26.00% |
| XOM261218C00105000 | 2024-06-06 12:40PM EDT | 105.00 | 21.60 | 17.95 | 18.80 | 0.00 | - | 8 | 198 | 24.70% |
| XOM261218C00110000 | 2024-06-14 12:48PM EDT | 110.00 | 15.55 | 15.25 | 16.40 | -2.05 | -11.60% | 7 | 591 | 24.40% |
| XOM261218C00115000 | 2024-06-14 12:01PM EDT | 115.00 | 13.20 | 13.40 | 14.30 | -1.50 | -10.20% | 9 | 389 | 24.20% |
| XOM261218C00120000 | 2024-06-14 12:02PM EDT | 120.00 | 12.00 | 11.85 | 13.00 | -0.60 | -4.76% | 8 | 423 | 24.86% |
| XOM261218C00125000 | 2024-06-14 11:09AM EDT | 125.00 | 10.07 | 9.90 | 11.30 | -0.68 | -6.33% | 15 | 325 | 24.66% |
| XOM261218C00130000 | 2024-06-14 10:36AM EDT | 130.00 | 8.90 | 8.45 | 9.10 | -1.42 | -13.76% | 1 | 199 | 23.44% |
| XOM261218C00135000 | 2024-05-30 10:32AM EDT | 135.00 | 9.75 | 5.90 | 7.75 | 0.00 | - | 3 | 190 | 23.20% |
| XOM261218C00140000 | 2024-06-14 11:08AM EDT | 140.00 | 6.30 | 5.95 | 7.80 | -0.70 | -10.00% | 1 | 156 | 24.96% |
| XOM261218C00145000 | 2024-06-12 10:27AM EDT | 145.00 | 6.40 | 5.05 | 5.65 | 0.00 | - | 4 | 176 | 22.95% |
| XOM261218C00150000 | 2024-06-14 10:24AM EDT | 150.00 | 4.70 | 4.10 | 4.80 | -0.80 | -14.55% | 13 | 203 | 22.83% |
| XOM261218C00155000 | 2024-06-11 1:15PM EDT | 155.00 | 4.70 | 3.50 | 5.05 | 0.00 | - | 18 | 99 | 24.59% |
| XOM261218C00160000 | 2024-06-10 10:10AM EDT | 160.00 | 4.25 | 2.65 | 3.55 | 0.00 | - | 1 | 154 | 22.84% |
| XOM261218C00165000 | 2024-06-04 3:06PM EDT | 165.00 | 3.32 | 0.00 | 3.40 | 0.00 | - | 1 | 17 | 23.63% |
| XOM261218C00170000 | 2024-06-06 10:08AM EDT | 170.00 | 2.90 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 23.77% |
| XOM261218C00175000 | 2024-06-04 9:35AM EDT | 175.00 | 2.50 | 1.21 | 2.98 | 0.00 | - | 1 | 15 | 24.72% |
| XOM261218C00180000 | 2024-06-06 12:46PM EDT | 180.00 | 2.28 | 1.01 | 2.86 | 0.00 | - | 6 | 27 | 25.38% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-06-11 10:38AM EDT | 50.00 | 0.74 | 0.35 | 0.85 | 0.00 | - | 47 | 159 | 31.02% |
| XOM261218P00055000 | 2024-05-31 12:38PM EDT | 55.00 | 0.77 | 0.00 | 1.31 | 0.00 | - | 1 | 332 | 30.59% |
| XOM261218P00060000 | 2024-06-10 2:32PM EDT | 60.00 | 1.26 | 0.51 | 2.42 | 0.00 | - | 1 | 502 | 32.28% |
| XOM261218P00065000 | 2024-04-23 3:39PM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| XOM261218P00070000 | 2024-06-10 10:44AM EDT | 70.00 | 2.16 | 0.00 | 3.70 | 0.00 | - | 5 | 98 | 29.56% |
| XOM261218P00075000 | 2024-06-12 12:26PM EDT | 75.00 | 3.05 | 2.46 | 3.55 | 0.00 | - | 6 | 89 | 25.79% |
| XOM261218P00080000 | 2024-06-13 11:56AM EDT | 80.00 | 3.52 | 4.05 | 6.40 | 0.00 | - | 1 | 51 | 29.22% |
| XOM261218P00085000 | 2024-06-14 10:21AM EDT | 85.00 | 5.35 | 5.00 | 6.00 | +0.30 | +5.94% | 31 | 122 | 24.89% |
| XOM261218P00090000 | 2024-06-11 12:27PM EDT | 90.00 | 6.20 | 6.25 | 7.00 | 0.00 | - | 53 | 109 | 23.44% |
| XOM261218P00095000 | 2024-06-07 10:56AM EDT | 95.00 | 7.65 | 7.90 | 8.55 | +0.95 | +14.18% | 15 | 51 | 22.70% |
| XOM261218P00100000 | 2024-06-10 1:48PM EDT | 100.00 | 8.78 | 7.75 | 10.25 | 0.00 | - | 2 | 290 | 21.85% |
| XOM261218P00105000 | 2024-06-11 9:45AM EDT | 105.00 | 10.75 | 11.50 | 12.20 | 0.00 | - | 10 | 394 | 21.05% |
| XOM261218P00110000 | 2024-06-14 10:31AM EDT | 110.00 | 14.40 | 12.70 | 14.40 | +1.60 | +12.50% | 20 | 39 | 20.26% |
| XOM261218P00115000 | 2024-06-13 3:54PM EDT | 115.00 | 16.00 | 15.05 | 16.85 | 0.00 | - | 1 | 136 | 19.47% |
| XOM261218P00120000 | 2024-05-30 11:57AM EDT | 120.00 | 16.50 | 17.25 | 20.10 | 0.00 | - | 150 | 359 | 19.45% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 125.00 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 12.48% |
| XOM261218P00130000 | 2024-05-30 11:58AM EDT | 130.00 | 22.35 | 24.25 | 27.90 | 0.00 | - | 4 | 35 | 20.36% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 16.99% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 0.00% |
| XOM261218P00150000 | 2024-05-31 10:00AM EDT | 150.00 | 36.00 | 39.00 | 43.50 | 0.00 | - | 1 | 44 | 18.60% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 0.00% |
| XOM261218P00160000 | 2024-05-09 11:54AM EDT | 160.00 | 43.26 | 45.00 | 49.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.