UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,314.20 +3.20 (+0.14%) DOW
38,260.11 +356.82 (+0.94%) Bitcoin GBP
47,166.14 +825.34 (+1.78%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor20 June 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 | 58.16% |
| XOM250620C00065000 | 2024-05-02 10:24AM EDT | 65.00 | 52.30 | 50.00 | 53.95 | -3.42 | -6.14% | 1 | 278 | 46.62% |
| XOM250620C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 49.11 | 44.60 | 48.95 | 0.00 | - | 9 | 262 | 41.87% |
| XOM250620C00075000 | 2024-04-26 12:01PM EDT | 75.00 | 43.40 | 40.80 | 44.20 | 0.00 | - | 200 | 788 | 38.57% |
| XOM250620C00080000 | 2024-04-26 12:12PM EDT | 80.00 | 37.83 | 37.80 | 38.85 | -1.72 | -4.35% | 1 | 295 | 32.78% |
| XOM250620C00085000 | 2024-04-26 12:05PM EDT | 85.00 | 35.08 | 33.60 | 35.35 | 0.00 | - | 175 | 764 | 34.39% |
| XOM250620C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 29.50 | 29.70 | 30.00 | 0.00 | - | 1 | 656 | 28.99% |
| XOM250620C00095000 | 2024-04-26 2:29PM EDT | 95.00 | 27.70 | 25.20 | 27.10 | 0.00 | - | 216 | 533 | 30.96% |
| XOM250620C00100000 | 2024-05-02 11:15AM EDT | 100.00 | 22.53 | 21.75 | 22.35 | -0.23 | -1.01% | 5 | 592 | 27.17% |
| XOM250620C00105000 | 2024-05-01 12:12PM EDT | 105.00 | 18.70 | 17.35 | 19.15 | 0.00 | - | 80 | 2,099 | 26.90% |
| XOM250620C00110000 | 2024-04-30 12:08PM EDT | 110.00 | 17.65 | 15.55 | 16.25 | 0.00 | - | 105 | 2,738 | 26.62% |
| XOM250620C00115000 | 2024-05-01 1:57PM EDT | 115.00 | 12.65 | 12.80 | 12.95 | 0.00 | - | 4 | 3,061 | 24.89% |
| XOM250620C00120000 | 2024-05-02 2:00PM EDT | 120.00 | 10.24 | 10.35 | 10.50 | -0.61 | -5.62% | 6 | 1,859 | 24.32% |
| XOM250620C00125000 | 2024-05-01 1:41PM EDT | 125.00 | 8.40 | 8.30 | 8.45 | 0.00 | - | 2 | 11,002 | 23.94% |
| XOM250620C00130000 | 2024-05-01 12:22PM EDT | 130.00 | 6.65 | 6.55 | 6.70 | 0.00 | - | 88 | 1,828 | 23.57% |
| XOM250620C00135000 | 2024-05-02 12:21PM EDT | 135.00 | 5.10 | 5.15 | 5.25 | -0.40 | -7.27% | 4 | 2,651 | 23.25% |
| XOM250620C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 3.94 | 4.00 | 4.10 | 0.00 | - | 5 | 976 | 23.05% |
| XOM250620C00145000 | 2024-04-29 12:09PM EDT | 145.00 | 3.97 | 3.05 | 3.20 | 0.00 | - | 6 | 538 | 22.95% |
| XOM250620C00150000 | 2024-05-02 2:28PM EDT | 150.00 | 2.29 | 2.35 | 2.44 | -0.29 | -11.24% | 5 | 1,288 | 22.74% |
| XOM250620C00155000 | 2024-05-01 12:20PM EDT | 155.00 | 1.84 | 1.79 | 1.88 | 0.00 | - | 3 | 564 | 22.68% |
| XOM250620C00160000 | 2024-04-29 12:50PM EDT | 160.00 | 1.87 | 1.35 | 1.43 | 0.00 | - | 806 | 2,246 | 22.60% |
| XOM250620C00165000 | 2024-04-23 9:53AM EDT | 165.00 | 1.67 | 1.02 | 1.09 | 0.00 | - | 8 | 123 | 22.56% |
| XOM250620C00170000 | 2024-04-25 11:05AM EDT | 170.00 | 1.30 | 0.77 | 0.82 | 0.00 | - | 11 | 135 | 22.49% |
| XOM250620C00175000 | 2024-04-25 11:15AM EDT | 175.00 | 1.05 | 0.57 | 0.64 | 0.00 | - | 1 | 235 | 22.60% |
| XOM250620C00180000 | 2024-04-30 12:58PM EDT | 180.00 | 0.57 | 0.42 | 0.49 | 0.00 | - | 1 | 354 | 22.63% |
Putsfor20 June 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 | 55.44% |
| XOM250620P00055000 | 2024-04-17 1:36PM EDT | 55.00 | 0.20 | 0.14 | 0.19 | 0.00 | - | 1 | 84 | 33.69% |
| XOM250620P00060000 | 2024-04-29 11:17AM EDT | 60.00 | 0.21 | 0.23 | 0.28 | 0.00 | - | 1 | 448 | 32.03% |
| XOM250620P00065000 | 2024-04-17 12:04PM EDT | 65.00 | 0.45 | 0.36 | 0.41 | 0.00 | - | 4 | 134 | 30.54% |
| XOM250620P00070000 | 2024-04-23 1:19PM EDT | 70.00 | 0.53 | 0.53 | 0.59 | 0.00 | - | 20 | 161 | 29.13% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 75.00 | 0.94 | 0.79 | 0.84 | 0.00 | - | 1 | 396 | 27.83% |
| XOM250620P00080000 | 2024-05-01 3:57PM EDT | 80.00 | 1.25 | 1.16 | 1.20 | 0.00 | - | 12 | 2,578 | 26.73% |
| XOM250620P00085000 | 2024-05-01 10:20AM EDT | 85.00 | 1.68 | 1.63 | 1.68 | 0.00 | - | 5 | 1,707 | 25.67% |
| XOM250620P00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.33 | 2.28 | 2.34 | -0.10 | -4.12% | 13 | 868 | 24.74% |
| XOM250620P00095000 | 2024-04-29 3:02PM EDT | 95.00 | 2.87 | 3.10 | 3.20 | 0.00 | - | 175 | 1,096 | 23.86% |
| XOM250620P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 4.40 | 4.20 | 4.30 | 0.00 | - | 56 | 3,429 | 23.01% |
| XOM250620P00105000 | 2024-05-01 3:46PM EDT | 105.00 | 5.85 | 5.55 | 5.70 | 0.00 | - | 15 | 7,201 | 22.24% |
| XOM250620P00110000 | 2024-05-02 1:03PM EDT | 110.00 | 7.45 | 7.20 | 7.40 | +0.05 | +0.68% | 5 | 1,468 | 21.45% |
| XOM250620P00115000 | 2024-05-02 11:39AM EDT | 115.00 | 9.40 | 9.30 | 9.45 | -0.20 | -2.08% | 1 | 2,429 | 20.67% |
| XOM250620P00120000 | 2024-05-01 3:06PM EDT | 120.00 | 11.70 | 11.65 | 11.80 | 0.00 | - | 3 | 2,201 | 19.77% |
| XOM250620P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 14.50 | 12.70 | 14.60 | +2.02 | +16.19% | 1 | 5,825 | 18.99% |
| XOM250620P00130000 | 2024-04-25 11:45AM EDT | 130.00 | 15.80 | 16.35 | 19.75 | 0.00 | - | 21 | 259 | 22.49% |
| XOM250620P00135000 | 2024-04-22 3:20PM EDT | 135.00 | 18.80 | 21.10 | 21.60 | 0.00 | - | 33 | 33 | 18.02% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 22.45 | 24.10 | 25.30 | 0.00 | - | 13 | 29 | 16.63% |
| XOM250620P00145000 | 2023-11-28 11:11AM EDT | 145.00 | 40.80 | 44.15 | 46.80 | 0.00 | - | 1 | 0 | 53.04% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 33.50 | 36.90 | 0.00 | - | 34 | 30 | 25.39% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 42.66% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 48.02% |
| XOM250620P00165000 | 2024-04-12 1:03PM EDT | 165.00 | 44.00 | 47.00 | 51.50 | 0.00 | - | 3 | 3 | 29.59% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250620P00175000 | 2024-04-05 3:34PM EDT | 175.00 | 53.40 | 57.00 | 61.40 | 0.00 | - | 2 | 2 | 32.37% |
© 2024 Yahoo. All rights reserved.