Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-05-24 11:00AM EDT | 50.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 0.00% |
| XOM260116C00055000 | 2024-03-27 12:53PM EDT | 55.00 | 59.50 | 60.50 | 65.50 | 0.00 | - | 2 | 1 | 75.61% |
| XOM260116C00060000 | 2024-06-17 3:54PM EDT | 60.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XOM260116C00065000 | 2024-06-14 1:31PM EDT | 65.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 50 | 103 | 0.00% |
| XOM260116C00070000 | 2024-06-17 11:32AM EDT | 70.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| XOM260116C00075000 | 2024-06-14 3:05PM EDT | 75.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| XOM260116C00080000 | 2024-06-14 3:07PM EDT | 80.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 0.00% |
| XOM260116C00085000 | 2024-06-12 2:55PM EDT | 85.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 33 | 1,080 | 0.00% |
| XOM260116C00090000 | 2024-06-13 2:48PM EDT | 90.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 50 | 787 | 0.00% |
| XOM260116C00095000 | 2024-06-17 3:47PM EDT | 95.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 0.00% |
| XOM260116C00100000 | 2024-06-17 3:49PM EDT | 100.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1,695 | 0.00% |
| XOM260116C00105000 | 2024-06-17 3:51PM EDT | 105.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,265 | 0.00% |
| XOM260116C00110000 | 2024-06-17 3:59PM EDT | 110.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 8 | 1,026 | 0.39% |
| XOM260116C00115000 | 2024-06-17 3:58PM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 13 | 498 | 1.56% |
| XOM260116C00120000 | 2024-06-17 3:40PM EDT | 120.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 13 | 5,228 | 1.56% |
| XOM260116C00125000 | 2024-06-17 2:53PM EDT | 125.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,642 | 3.13% |
| XOM260116C00130000 | 2024-06-17 3:42PM EDT | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,110 | 3.13% |
| XOM260116C00135000 | 2024-06-17 10:00AM EDT | 135.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 9 | 544 | 3.13% |
| XOM260116C00140000 | 2024-06-17 1:43PM EDT | 140.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5 | 1,932 | 3.13% |
| XOM260116C00145000 | 2024-06-17 11:44AM EDT | 145.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 6.25% |
| XOM260116C00150000 | 2024-06-17 3:17PM EDT | 150.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 445 | 6.25% |
| XOM260116C00155000 | 2024-06-14 11:42AM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| XOM260116C00160000 | 2024-06-13 2:02PM EDT | 160.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 6.25% |
| XOM260116C00165000 | 2024-06-13 10:12AM EDT | 165.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| XOM260116C00170000 | 2024-05-21 10:27AM EDT | 170.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 6.25% |
| XOM260116C00175000 | 2024-06-17 3:58PM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,984 | 6.25% |
| XOM260116C00180000 | 2024-06-12 2:48PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 607 | 6.25% |
| PXD260116C00220000 | 2024-04-09 10:22AM EDT | 220.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| PXD260116C00225000 | 2024-04-16 9:30AM EDT | 225.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| PXD260116C00250000 | 2024-05-01 1:51PM EDT | 250.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| PXD260116C00255000 | 2024-04-19 3:47PM EDT | 255.00 | 46.54 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| PXD260116C00265000 | 2024-04-09 12:06PM EDT | 265.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PXD260116C00270000 | 2024-05-01 11:05AM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| PXD260116C00275000 | 2024-04-25 11:42AM EDT | 275.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 12.50% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 280.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| PXD260116C00285000 | 2024-04-25 11:41AM EDT | 285.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 290.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| PXD260116C00300000 | 2024-04-15 3:53PM EDT | 300.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00310000 | 2024-04-29 12:30PM EDT | 310.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PXD260116C00320000 | 2024-04-22 12:05PM EDT | 320.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| PXD260116C00325000 | 2024-04-09 11:26AM EDT | 325.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PXD260116C00330000 | 2024-04-18 3:23PM EDT | 330.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| PXD260116C00360000 | 2024-04-11 2:01PM EDT | 360.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-06-05 9:35AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| XOM260116P00055000 | 2024-05-24 11:41AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,775 | 12.50% |
| XOM260116P00060000 | 2024-05-31 2:47PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 12.50% |
| XOM260116P00065000 | 2024-06-14 10:59AM EDT | 65.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 6.25% |
| XOM260116P00070000 | 2024-06-12 10:20AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 6.25% |
| XOM260116P00075000 | 2024-06-13 9:36AM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 6.25% |
| XOM260116P00080000 | 2024-06-05 11:32AM EDT | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 1,861 | 6.25% |
| XOM260116P00085000 | 2024-06-12 12:18PM EDT | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 98 | 522 | 3.13% |
| XOM260116P00090000 | 2024-06-17 2:53PM EDT | 90.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,728 | 3.13% |
| XOM260116P00095000 | 2024-06-11 3:25PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,559 | 3.13% |
| XOM260116P00100000 | 2024-06-17 11:21AM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,395 | 1.56% |
| XOM260116P00105000 | 2024-06-17 11:22AM EDT | 105.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 0.78% |
| XOM260116P00110000 | 2024-06-14 2:46PM EDT | 110.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,329 | 0.00% |
| XOM260116P00115000 | 2024-06-10 12:32PM EDT | 115.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 9 | 505 | 0.00% |
| XOM260116P00120000 | 2024-06-14 12:15PM EDT | 120.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 82 | 299 | 0.00% |
| XOM260116P00125000 | 2024-06-12 10:30AM EDT | 125.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| XOM260116P00130000 | 2024-06-06 12:23PM EDT | 130.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| XOM260116P00140000 | 2024-05-08 3:58PM EDT | 140.00 | 26.40 | 26.30 | 29.50 | 0.00 | - | 1 | 6 | 0.00% |
| XOM260116P00145000 | 2024-06-07 2:56PM EDT | 145.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOM260116P00150000 | 2024-05-06 3:47PM EDT | 150.00 | 33.85 | 35.80 | 39.30 | 0.00 | - | 2 | 2 | 0.00% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 31.41% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 17.04% |
| PXD260116P00165000 | 2024-05-02 2:33PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM260116P00170000 | 2024-06-17 12:23PM EDT | 170.00 | 60.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 34.17% |
| PXD260116P00200000 | 2024-04-24 10:05AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| PXD260116P00230000 | 2024-04-12 12:54PM EDT | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| PXD260116P00235000 | 2024-04-11 2:01PM EDT | 235.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD260116P00240000 | 2024-04-29 11:33AM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 100 | 312 | 0.00% |
| PXD260116P00285000 | 2024-04-11 2:42PM EDT | 285.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PXD260116P00340000 | 2024-04-12 9:52AM EDT | 340.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.