UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,313.00 +2.00 (+0.09%) DOW
38,186.90 +283.61 (+0.75%) Bitcoin GBP
47,249.22 +1,623.16 (+3.56%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor16 January 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 | 64.00 | 68.50 | 0.00 | - | 1 | 93 | 51.21% |
| XOM260116C00055000 | 2024-03-27 12:53PM EDT | 55.00 | 59.50 | 60.50 | 65.50 | 0.00 | - | 2 | 1 | 55.76% |
| XOM260116C00060000 | 2024-04-12 3:50PM EDT | 60.00 | 60.34 | 54.10 | 59.00 | 0.00 | - | 1 | 16 | 44.10% |
| XOM260116C00065000 | 2024-05-01 11:06AM EDT | 65.00 | 51.50 | 49.50 | 53.95 | 0.00 | - | 1 | 148 | 39.55% |
| XOM260116C00070000 | 2024-04-30 2:14PM EDT | 70.00 | 50.55 | 46.00 | 48.25 | 0.00 | - | 10 | 477 | 32.64% |
| XOM260116C00075000 | 2024-05-02 10:17AM EDT | 75.00 | 43.00 | 42.15 | 43.40 | -3.14 | -6.81% | 1 | 105 | 29.71% |
| XOM260116C00080000 | 2024-05-01 3:49PM EDT | 80.00 | 39.00 | 38.15 | 39.25 | 0.00 | - | 1 | 551 | 29.23% |
| XOM260116C00085000 | 2024-04-26 3:36PM EDT | 85.00 | 38.10 | 34.75 | 36.20 | 0.00 | - | 46 | 1,165 | 31.22% |
| XOM260116C00090000 | 2024-05-01 11:52AM EDT | 90.00 | 31.30 | 30.10 | 32.35 | 0.00 | - | 10 | 735 | 30.25% |
| XOM260116C00095000 | 2024-04-30 2:14PM EDT | 95.00 | 30.26 | 25.50 | 28.50 | 0.00 | - | 3 | 1,486 | 28.93% |
| XOM260116C00100000 | 2024-05-02 11:40AM EDT | 100.00 | 24.40 | 23.50 | 24.35 | -2.23 | -8.37% | 2 | 515 | 26.74% |
| XOM260116C00105000 | 2024-05-01 11:42AM EDT | 105.00 | 21.58 | 20.85 | 21.20 | 0.00 | - | 5 | 1,316 | 26.20% |
| XOM260116C00110000 | 2024-05-02 1:45PM EDT | 110.00 | 18.35 | 18.10 | 18.35 | +0.05 | +0.27% | 51 | 837 | 25.77% |
| XOM260116C00115000 | 2024-05-02 1:08PM EDT | 115.00 | 15.60 | 15.45 | 17.85 | -0.40 | -2.50% | 1 | 418 | 28.89% |
| XOM260116C00120000 | 2024-05-02 1:09PM EDT | 120.00 | 13.30 | 13.00 | 13.75 | +0.10 | +0.76% | 1 | 5,146 | 25.51% |
| XOM260116C00125000 | 2024-05-02 12:35PM EDT | 125.00 | 11.27 | 11.15 | 11.35 | -0.72 | -6.00% | 2 | 634 | 24.61% |
| XOM260116C00130000 | 2024-05-02 9:36AM EDT | 130.00 | 9.85 | 9.30 | 9.50 | -0.15 | -1.50% | 4 | 665 | 24.23% |
| XOM260116C00135000 | 2024-05-02 10:41AM EDT | 135.00 | 8.10 | 7.75 | 7.95 | +0.20 | +2.53% | 1 | 411 | 23.99% |
| XOM260116C00140000 | 2024-05-02 1:53PM EDT | 140.00 | 6.60 | 6.40 | 6.60 | 0.00 | - | 62 | 2,168 | 23.75% |
| XOM260116C00145000 | 2024-04-26 9:34AM EDT | 145.00 | 5.98 | 5.25 | 5.45 | 0.00 | - | 1 | 165 | 23.53% |
| XOM260116C00150000 | 2024-05-01 3:30PM EDT | 150.00 | 4.80 | 4.30 | 4.45 | 0.00 | - | 10 | 406 | 23.28% |
| XOM260116C00155000 | 2024-05-01 2:41PM EDT | 155.00 | 3.90 | 3.50 | 3.65 | 0.00 | - | 1 | 50 | 23.13% |
| XOM260116C00160000 | 2024-05-01 3:31PM EDT | 160.00 | 3.20 | 2.83 | 2.98 | 0.00 | - | 15 | 85 | 23.00% |
| XOM260116C00165000 | 2024-05-01 9:38AM EDT | 165.00 | 2.84 | 2.29 | 2.41 | 0.00 | - | 1 | 138 | 22.83% |
| XOM260116C00170000 | 2024-04-25 2:22PM EDT | 170.00 | 2.83 | 1.85 | 1.99 | 0.00 | - | 20 | 251 | 22.84% |
| XOM260116C00175000 | 2024-05-01 12:34PM EDT | 175.00 | 1.68 | 1.48 | 1.59 | 0.00 | - | 3 | 1,897 | 22.66% |
| XOM260116C00180000 | 2024-04-30 12:47PM EDT | 180.00 | 1.60 | 1.20 | 1.31 | 0.00 | - | 6 | 523 | 22.68% |
Putsfor16 January 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 | 33.62% |
| XOM260116P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.40 | 0.37 | 0.46 | 0.00 | - | 2 | 1,775 | 31.64% |
| XOM260116P00060000 | 2024-04-26 3:31PM EDT | 60.00 | 0.57 | 0.56 | 0.65 | 0.00 | - | 3 | 459 | 30.30% |
| XOM260116P00065000 | 2024-04-22 2:56PM EDT | 65.00 | 0.83 | 0.81 | 0.90 | 0.00 | - | 1 | 102 | 29.04% |
| XOM260116P00070000 | 2024-04-29 9:32AM EDT | 70.00 | 1.28 | 1.15 | 1.24 | 0.00 | - | 5 | 122 | 27.94% |
| XOM260116P00075000 | 2024-04-29 2:30PM EDT | 75.00 | 1.48 | 1.59 | 1.68 | 0.00 | - | 1 | 374 | 26.92% |
| XOM260116P00080000 | 2024-04-29 9:51AM EDT | 80.00 | 2.03 | 2.16 | 2.28 | 0.00 | - | 1 | 1,834 | 26.09% |
| XOM260116P00085000 | 2024-05-02 12:31PM EDT | 85.00 | 2.92 | 2.88 | 3.00 | -0.06 | -2.01% | 1 | 399 | 25.19% |
| XOM260116P00090000 | 2024-05-02 2:47PM EDT | 90.00 | 3.80 | 3.80 | 3.95 | +0.05 | +1.33% | 20 | 1,094 | 24.49% |
| XOM260116P00095000 | 2024-05-01 11:11AM EDT | 95.00 | 4.95 | 4.85 | 5.00 | 0.00 | - | 94 | 1,445 | 23.56% |
| XOM260116P00100000 | 2024-05-01 2:05PM EDT | 100.00 | 6.28 | 6.15 | 6.25 | 0.00 | - | 175 | 2,511 | 22.64% |
| XOM260116P00105000 | 2024-04-29 12:01PM EDT | 105.00 | 6.95 | 7.70 | 7.85 | 0.00 | - | 3 | 726 | 21.96% |
| XOM260116P00110000 | 2024-05-02 10:27AM EDT | 110.00 | 9.35 | 9.45 | 9.70 | +0.77 | +8.97% | 1 | 1,126 | 21.26% |
| XOM260116P00115000 | 2024-04-29 3:55PM EDT | 115.00 | 10.50 | 11.60 | 11.80 | 0.00 | - | 2 | 136 | 20.50% |
| XOM260116P00120000 | 2024-04-26 12:22PM EDT | 120.00 | 13.40 | 13.95 | 14.20 | 0.00 | - | 2 | 165 | 19.75% |
| XOM260116P00125000 | 2024-04-29 11:12AM EDT | 125.00 | 15.20 | 16.65 | 16.90 | 0.00 | - | 24 | 58 | 18.97% |
| XOM260116P00130000 | 2024-04-08 1:03PM EDT | 130.00 | 17.06 | 18.70 | 20.00 | 0.00 | - | 2 | 7 | 18.34% |
| XOM260116P00140000 | 2024-04-30 2:39PM EDT | 140.00 | 24.50 | 25.40 | 27.40 | 0.00 | - | 1 | 7 | 17.68% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 145.00 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 19.47% |
| XOM260116P00150000 | 2024-02-05 11:23AM EDT | 150.00 | 49.90 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 36.47% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 40.29% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 33.69% |
| XOM260116P00170000 | 2024-03-15 9:37AM EDT | 170.00 | 58.00 | 47.50 | 52.45 | 0.00 | - | 3 | 3 | 0.00% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 44.68% |
© 2024 Yahoo. All rights reserved.