Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM 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 | 75.11% |
| XOM250620C00065000 | 2024-05-13 1:41PM EDT | 65.00 | 51.68 | 44.55 | 49.00 | 0.00 | - | 86 | 33 | 30.35% |
| XOM250620C00070000 | 2024-06-06 10:20AM EDT | 70.00 | 46.05 | 43.20 | 46.55 | 0.00 | - | 1 | 72 | 45.50% |
| XOM250620C00075000 | 2024-06-17 2:41PM EDT | 75.00 | 35.73 | 37.90 | 41.75 | 0.00 | - | 1 | 400 | 41.47% |
| XOM250620C00080000 | 2024-06-24 11:11AM EDT | 80.00 | 35.00 | 35.10 | 36.45 | 0.00 | - | 1 | 361 | 35.39% |
| XOM250620C00085000 | 2024-06-17 1:31PM EDT | 85.00 | 27.34 | 30.85 | 31.75 | 0.00 | - | 2 | 759 | 32.15% |
| XOM250620C00090000 | 2024-06-20 10:08AM EDT | 90.00 | 24.70 | 26.75 | 27.25 | 0.00 | - | 1 | 905 | 29.54% |
| XOM250620C00095000 | 2024-06-26 9:59AM EDT | 95.00 | 23.09 | 22.85 | 23.40 | +1.79 | +8.40% | 5 | 608 | 28.66% |
| XOM250620C00100000 | 2024-06-24 10:28AM EDT | 100.00 | 18.50 | 19.10 | 20.25 | 0.00 | - | 1 | 489 | 28.98% |
| XOM250620C00105000 | 2024-06-24 10:49AM EDT | 105.00 | 15.29 | 15.70 | 16.50 | 0.00 | - | 10 | 1,983 | 26.98% |
| XOM250620C00110000 | 2024-06-25 3:52PM EDT | 110.00 | 12.80 | 12.65 | 13.90 | -0.30 | -2.29% | 1 | 2,843 | 27.09% |
| XOM250620C00115000 | 2024-06-25 2:25PM EDT | 115.00 | 10.10 | 9.95 | 10.20 | +0.40 | +4.12% | 7 | 3,790 | 24.00% |
| XOM250620C00120000 | 2024-06-26 9:35AM EDT | 120.00 | 7.80 | 7.65 | 8.40 | -0.23 | -2.86% | 2 | 3,761 | 24.43% |
| XOM250620C00125000 | 2024-06-26 9:47AM EDT | 125.00 | 5.70 | 5.80 | 6.00 | -0.35 | -5.79% | 2 | 7,057 | 22.74% |
| XOM250620C00130000 | 2024-06-25 3:21PM EDT | 130.00 | 4.50 | 4.35 | 4.50 | 0.00 | - | 22 | 2,526 | 22.33% |
| XOM250620C00135000 | 2024-06-26 9:56AM EDT | 135.00 | 3.30 | 3.10 | 3.35 | -0.20 | -5.71% | 12 | 2,931 | 22.08% |
| XOM250620C00140000 | 2024-06-26 9:56AM EDT | 140.00 | 2.40 | 2.09 | 2.44 | +0.20 | +9.09% | 2 | 1,850 | 21.81% |
| XOM250620C00145000 | 2024-06-21 11:01AM EDT | 145.00 | 1.61 | 1.67 | 1.76 | 0.00 | - | 18 | 664 | 21.61% |
| XOM250620C00150000 | 2024-06-25 3:02PM EDT | 150.00 | 1.25 | 0.95 | 1.27 | -0.03 | -2.34% | 39 | 1,454 | 21.50% |
| XOM250620C00155000 | 2024-06-24 12:24PM EDT | 155.00 | 0.85 | 0.82 | 1.06 | 0.00 | - | 1 | 806 | 22.23% |
| XOM250620C00160000 | 2024-06-24 11:43AM EDT | 160.00 | 0.65 | 0.59 | 0.68 | 0.00 | - | 2 | 2,340 | 21.60% |
| XOM250620C00165000 | 2024-05-22 9:47AM EDT | 165.00 | 0.78 | 0.00 | 1.66 | 0.00 | - | 1 | 125 | 28.35% |
| XOM250620C00170000 | 2024-05-28 1:51PM EDT | 170.00 | 0.45 | 0.17 | 0.59 | 0.00 | - | 1 | 135 | 23.77% |
| XOM250620C00175000 | 2024-06-24 3:22PM EDT | 175.00 | 0.22 | 0.17 | 0.45 | 0.00 | - | 2 | 279 | 23.85% |
| XOM250620C00180000 | 2024-06-25 10:18AM EDT | 180.00 | 0.16 | 0.01 | 0.39 | 0.00 | - | 16 | 491 | 24.46% |
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PXD250620C00250000 | 2024-04-29 1:34PM EDT | 250.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| PXD250620C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 270.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PXD250620C00280000 | 2024-05-02 11:18AM EDT | 280.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| PXD250620C00290000 | 2024-05-02 12:51PM EDT | 290.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PXD250620C00300000 | 2024-04-09 12:30PM EDT | 300.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| PXD250620C00310000 | 2024-04-10 10:20AM EDT | 310.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| PXD250620C00320000 | 2024-04-10 10:11AM EDT | 320.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PXD250620C00350000 | 2024-04-24 2:06PM EDT | 350.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
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 | 50.02% |
| XOM250620P00055000 | 2024-06-21 9:34AM EDT | 55.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 10 | 164 | 36.77% |
| XOM250620P00060000 | 2024-06-24 3:19PM EDT | 60.00 | 0.19 | 0.15 | 0.21 | 0.00 | - | 1 | 456 | 31.89% |
| XOM250620P00065000 | 2024-06-24 3:24PM EDT | 65.00 | 0.34 | 0.12 | 0.42 | 0.00 | - | 1 | 134 | 31.89% |
| XOM250620P00070000 | 2024-06-20 10:37AM EDT | 70.00 | 0.50 | 0.22 | 0.59 | 0.00 | - | 15 | 232 | 30.18% |
| XOM250620P00075000 | 2024-06-21 2:17PM EDT | 75.00 | 0.82 | 0.40 | 0.84 | 0.00 | - | 2 | 545 | 28.71% |
| XOM250620P00080000 | 2024-06-25 11:53AM EDT | 80.00 | 0.86 | 0.87 | 0.94 | -0.09 | -9.47% | 2 | 3,618 | 25.75% |
| XOM250620P00085000 | 2024-06-25 3:19PM EDT | 85.00 | 1.29 | 1.30 | 1.39 | -0.17 | -11.64% | 2 | 1,892 | 24.72% |
| XOM250620P00090000 | 2024-06-25 3:19PM EDT | 90.00 | 1.85 | 1.89 | 2.00 | -0.22 | -10.63% | 3 | 946 | 23.69% |
| XOM250620P00095000 | 2024-06-24 11:28AM EDT | 95.00 | 2.83 | 2.61 | 2.97 | 0.00 | - | 1 | 1,945 | 23.19% |
| XOM250620P00100000 | 2024-06-25 10:30AM EDT | 100.00 | 3.75 | 3.75 | 4.00 | -0.35 | -8.54% | 2 | 4,679 | 22.00% |
| XOM250620P00105000 | 2024-06-24 2:24PM EDT | 105.00 | 5.20 | 5.15 | 5.35 | 0.00 | - | 581 | 8,601 | 20.91% |
| XOM250620P00110000 | 2024-06-24 11:01AM EDT | 110.00 | 7.40 | 6.95 | 7.15 | 0.00 | - | 8 | 1,886 | 20.06% |
| XOM250620P00115000 | 2024-06-24 3:40PM EDT | 115.00 | 9.00 | 8.90 | 9.40 | 0.00 | - | 134 | 2,760 | 19.30% |
| XOM250620P00120000 | 2024-06-12 12:16PM EDT | 120.00 | 13.50 | 11.75 | 11.90 | 0.00 | - | 4 | 2,491 | 18.10% |
| XOM250620P00125000 | 2024-06-24 3:26PM EDT | 125.00 | 14.62 | 14.40 | 14.95 | 0.00 | - | 4 | 4,527 | 17.08% |
| XOM250620P00130000 | 2024-06-14 12:25PM EDT | 130.00 | 22.21 | 18.30 | 18.55 | 0.00 | - | 1 | 251 | 16.28% |
| XOM250620P00135000 | 2024-05-06 3:38PM EDT | 135.00 | 20.85 | 21.85 | 23.30 | 0.00 | - | 190 | 223 | 18.02% |
| XOM250620P00140000 | 2024-06-12 2:48PM EDT | 140.00 | 29.30 | 25.50 | 27.80 | 0.00 | - | 20 | 29 | 18.52% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 145.00 | 29.05 | 30.05 | 34.15 | 0.00 | - | 16 | 16 | 25.30% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 30.60 | 35.45 | 0.00 | - | 34 | 30 | 0.00% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 41.19% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 47.14% |
| XOM250620P00165000 | 2024-05-22 1:41PM EDT | 165.00 | 49.10 | 51.50 | 56.50 | 0.00 | - | 3 | 0 | 40.45% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250620P00175000 | 2024-05-30 10:00AM EDT | 175.00 | 59.50 | 59.30 | 62.95 | 0.00 | - | 2 | 0 | 31.32% |
| XOM250620P00180000 | 2024-05-15 3:50PM EDT | 180.00 | 62.02 | 68.50 | 73.50 | 0.00 | - | - | 0 | 51.42% |
| PXD250620P00220000 | 2024-04-24 9:46AM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD250620P00250000 | 2024-04-17 12:24PM EDT | 250.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD250620P00260000 | 2024-05-01 2:42PM EDT | 260.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD250620P00280000 | 2024-05-01 12:41PM EDT | 280.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.