UK markets open in 3 hours 35 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,417.26 +210.13 (+1.15%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,309.70 +0.10 (+0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,726.27 +1,894.65 (+4.13%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 December 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 | 63.50 | 68.50 | 0.00 | - | 29 | 5 | 51.29% |
| XOM251219C00055000 | 2024-04-01 1:35PM EDT | 55.00 | 62.03 | 59.50 | 64.50 | 0.00 | - | 322 | 3 | 51.59% |
| XOM251219C00060000 | 2024-04-12 1:21PM EDT | 60.00 | 61.00 | 54.00 | 58.50 | 0.00 | - | 1 | 12 | 41.77% |
| XOM251219C00065000 | 2024-04-01 11:46AM EDT | 65.00 | 52.33 | 50.05 | 54.65 | 0.00 | - | 161 | 153 | 42.70% |
| XOM251219C00070000 | 2024-04-05 11:51AM EDT | 70.00 | 52.20 | 44.65 | 49.45 | 0.00 | - | 6 | 474 | 37.66% |
| XOM251219C00075000 | 2024-04-05 12:29PM EDT | 75.00 | 48.50 | 42.05 | 45.00 | 0.00 | - | 1 | 341 | 35.66% |
| XOM251219C00080000 | 2024-04-29 12:18PM EDT | 80.00 | 42.07 | 37.95 | 40.20 | 0.00 | - | 3 | 61 | 32.43% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 85.00 | 37.76 | 33.30 | 35.55 | 0.00 | - | 1 | 354 | 29.72% |
| XOM251219C00090000 | 2024-05-02 1:35PM EDT | 90.00 | 31.00 | 29.65 | 31.80 | -3.58 | -10.35% | 4 | 200 | 29.24% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 95.00 | 29.12 | 26.70 | 28.15 | 0.00 | - | 4 | 164 | 28.52% |
| XOM251219C00100000 | 2024-04-19 11:08AM EDT | 100.00 | 27.90 | 22.35 | 24.85 | 0.00 | - | 2 | 706 | 28.10% |
| XOM251219C00105000 | 2024-05-02 11:15AM EDT | 105.00 | 21.28 | 19.55 | 21.45 | -2.32 | -9.83% | 5 | 2,479 | 27.05% |
| XOM251219C00110000 | 2024-05-01 12:42PM EDT | 110.00 | 16.10 | 16.70 | 19.70 | 0.00 | - | 95 | 568 | 28.57% |
| XOM251219C00115000 | 2024-04-26 10:37AM EDT | 115.00 | 16.05 | 15.05 | 16.35 | 0.00 | - | 2 | 652 | 26.79% |
| XOM251219C00120000 | 2024-05-01 1:34PM EDT | 120.00 | 13.21 | 12.70 | 13.30 | 0.00 | - | 12 | 5,519 | 25.18% |
| XOM251219C00125000 | 2024-05-02 2:00PM EDT | 125.00 | 10.90 | 10.65 | 11.30 | -0.16 | -1.45% | 16 | 582 | 24.96% |
| XOM251219C00130000 | 2024-05-01 3:06PM EDT | 130.00 | 9.37 | 8.85 | 9.45 | 0.00 | - | 1 | 330 | 24.59% |
| XOM251219C00135000 | 2024-04-15 10:05AM EDT | 135.00 | 10.47 | 7.25 | 7.80 | 0.00 | - | 1 | 288 | 24.17% |
| XOM251219C00140000 | 2024-04-26 1:51PM EDT | 140.00 | 7.23 | 6.00 | 6.55 | 0.00 | - | 26 | 207 | 24.10% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 145.00 | 5.50 | 4.90 | 5.45 | 0.00 | - | 1 | 116 | 23.98% |
| XOM251219C00150000 | 2024-04-26 9:38AM EDT | 150.00 | 4.69 | 3.85 | 4.45 | 0.00 | - | 44 | 425 | 23.73% |
| XOM251219C00155000 | 2024-04-05 3:12PM EDT | 155.00 | 4.95 | 3.10 | 3.60 | 0.00 | - | 1 | 14 | 23.47% |
| XOM251219C00160000 | 2024-02-20 12:53PM EDT | 160.00 | 1.40 | 1.98 | 2.60 | 0.00 | - | 3 | 45 | 22.46% |
| XOM251219C00165000 | 2024-04-05 11:42AM EDT | 165.00 | 3.40 | 1.94 | 2.35 | 0.00 | - | 1 | 32 | 23.12% |
| XOM251219C00170000 | 2024-04-17 11:45AM EDT | 170.00 | 2.68 | 1.71 | 1.88 | 0.00 | - | 10 | 127 | 22.95% |
| XOM251219C00175000 | 2024-05-01 3:09PM EDT | 175.00 | 1.62 | 1.20 | 1.61 | 0.00 | - | 1 | 125 | 23.21% |
| XOM251219C00180000 | 2024-05-02 11:46AM EDT | 180.00 | 1.24 | 1.06 | 1.31 | -0.02 | -1.59% | 5 | 27 | 23.16% |
Putsfor19 December 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 | 34.47% |
| XOM251219P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.37 | 0.32 | 0.44 | 0.00 | - | 2 | 1,477 | 32.20% |
| XOM251219P00060000 | 2024-04-01 11:16AM EDT | 60.00 | 0.59 | 0.51 | 0.63 | 0.00 | - | 1 | 92 | 30.88% |
| XOM251219P00065000 | 2024-04-08 11:58AM EDT | 65.00 | 0.75 | 0.73 | 0.86 | 0.00 | - | 2 | 196 | 29.51% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 70.00 | 1.06 | 1.05 | 1.15 | 0.00 | - | 2 | 1,731 | 28.15% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 75.00 | 1.67 | 1.47 | 1.76 | 0.00 | - | 2 | 1,914 | 28.00% |
| XOM251219P00080000 | 2024-05-01 10:30AM EDT | 80.00 | 2.05 | 2.02 | 2.33 | 0.00 | - | 1 | 373 | 26.98% |
| XOM251219P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 2.58 | 2.49 | 3.00 | 0.00 | - | 5 | 316 | 25.88% |
| XOM251219P00090000 | 2024-04-30 12:19PM EDT | 90.00 | 3.37 | 3.30 | 3.95 | 0.00 | - | 2 | 1,236 | 25.17% |
| XOM251219P00095000 | 2024-05-01 1:30PM EDT | 95.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 19 | 594 | 23.99% |
| XOM251219P00100000 | 2024-05-01 2:05PM EDT | 100.00 | 6.11 | 5.90 | 6.35 | 0.00 | - | 32 | 1,922 | 23.50% |
| XOM251219P00105000 | 2024-04-29 11:59AM EDT | 105.00 | 6.77 | 7.45 | 7.90 | 0.00 | - | 23 | 776 | 22.70% |
| XOM251219P00110000 | 2024-04-25 11:12AM EDT | 110.00 | 8.55 | 9.10 | 9.60 | 0.00 | - | 8 | 160 | 21.72% |
| XOM251219P00115000 | 2024-05-01 11:06AM EDT | 115.00 | 11.31 | 11.40 | 11.70 | 0.00 | - | 12 | 114 | 20.97% |
| XOM251219P00120000 | 2024-04-29 10:14AM EDT | 120.00 | 12.45 | 13.50 | 14.10 | 0.00 | - | 10 | 293 | 20.22% |
| XOM251219P00125000 | 2024-04-26 12:49PM EDT | 125.00 | 15.80 | 16.25 | 16.85 | 0.00 | - | 74 | 1,903 | 19.54% |
| XOM251219P00130000 | 2024-02-26 3:13PM EDT | 130.00 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 21.13% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 135.00 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 16.61% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 140.00 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 45.23% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 32.74% |
| XOM251219P00150000 | 2024-03-28 12:40PM EDT | 150.00 | 34.84 | 32.90 | 34.20 | 0.00 | - | 36 | 83 | 12.34% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 42.69% |
| XOM251219P00160000 | 2023-10-06 10:11AM EDT | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 40.59% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 42.08% |
| XOM251219P00170000 | 2023-10-06 10:13AM EDT | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 44.30% |
| XOM251219P00175000 | 2023-06-13 12:42PM EDT | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 50.31% |
© 2024 Yahoo. All rights reserved.