Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-05-22 3:36PM EDT | 50.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| XOM261218C00055000 | 2024-05-03 9:53AM EDT | 55.00 | 60.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOM261218C00060000 | 2024-05-14 9:55AM EDT | 60.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XOM261218C00065000 | 2024-05-14 1:23PM EDT | 65.00 | 53.22 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 0.00% |
| XOM261218C00070000 | 2024-05-21 2:24PM EDT | 70.00 | 50.04 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 0.00% |
| XOM261218C00075000 | 2024-05-17 2:39PM EDT | 75.00 | 48.11 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| XOM261218C00080000 | 2024-05-22 2:53PM EDT | 80.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 11 | 923 | 0.00% |
| XOM261218C00085000 | 2024-05-22 11:54AM EDT | 85.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| XOM261218C00090000 | 2024-05-21 9:55AM EDT | 90.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 95.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| XOM261218C00100000 | 2024-05-17 11:41AM EDT | 100.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
| XOM261218C00105000 | 2024-05-17 1:01PM EDT | 105.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| XOM261218C00110000 | 2024-05-22 11:58AM EDT | 110.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 18 | 646 | 0.00% |
| XOM261218C00115000 | 2024-05-22 2:45PM EDT | 115.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 0.00% |
| XOM261218C00120000 | 2024-05-22 2:31PM EDT | 120.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 8 | 450 | 0.78% |
| XOM261218C00125000 | 2024-05-22 10:21AM EDT | 125.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 1.56% |
| XOM261218C00130000 | 2024-05-20 10:57AM EDT | 130.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 1.56% |
| XOM261218C00135000 | 2024-05-22 12:55PM EDT | 135.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 1.56% |
| XOM261218C00140000 | 2024-05-22 2:23PM EDT | 140.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 3.13% |
| XOM261218C00145000 | 2024-05-22 3:30PM EDT | 145.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 3.13% |
| XOM261218C00150000 | 2024-05-15 12:54PM EDT | 150.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 181 | 3.13% |
| XOM261218C00155000 | 2024-05-10 3:30PM EDT | 155.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
| XOM261218C00160000 | 2024-05-14 2:09PM EDT | 160.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 78 | 154 | 3.13% |
| XOM261218C00165000 | 2024-05-22 9:35AM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
| XOM261218C00170000 | 2024-05-16 3:50PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| XOM261218C00175000 | 2024-05-02 1:15PM EDT | 175.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| XOM261218C00180000 | 2024-05-10 11:52AM EDT | 180.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-04-18 10:18AM EDT | 50.00 | 0.78 | 0.00 | 0.77 | 0.00 | - | 6 | 189 | 31.57% |
| XOM261218P00055000 | 2024-05-15 1:33PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 12.50% |
| XOM261218P00060000 | 2024-05-20 9:32AM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 501 | 6.25% |
| XOM261218P00065000 | 2024-04-23 3:39PM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| XOM261218P00070000 | 2024-04-03 12:06PM EDT | 70.00 | 2.08 | 2.22 | 2.57 | 0.00 | - | 1 | 79 | 27.74% |
| XOM261218P00075000 | 2024-05-20 12:01PM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 6.25% |
| XOM261218P00080000 | 2024-05-22 10:43AM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 3.13% |
| XOM261218P00090000 | 2024-05-21 11:05AM EDT | 90.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| XOM261218P00095000 | 2024-05-21 2:38PM EDT | 95.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 3.13% |
| XOM261218P00100000 | 2024-05-17 1:55PM EDT | 100.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 1.56% |
| XOM261218P00105000 | 2024-05-17 1:55PM EDT | 105.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 1.56% |
| XOM261218P00110000 | 2024-05-21 12:14PM EDT | 110.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.78% |
| XOM261218P00115000 | 2024-05-06 2:27PM EDT | 115.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.10% |
| XOM261218P00120000 | 2024-05-22 2:31PM EDT | 120.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 125.00 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 18.19% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 130.00 | 19.75 | 19.45 | 21.85 | 0.00 | - | 44 | 39 | 17.10% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 23.87% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 15.56% |
| XOM261218P00150000 | 2024-05-22 11:32AM EDT | 150.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 13.67% |
| XOM261218P00160000 | 2024-05-09 11:54AM EDT | 160.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.