Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,974.18 -1,437.59 (-2.23%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM 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 | 65.50 | 70.50 | 0.00 | - | 29 | 5 | 53.30% |
| XOM251219C00055000 | 2024-04-01 1:35PM EDT | 55.00 | 62.03 | 60.50 | 65.50 | 0.00 | - | 322 | 3 | 48.21% |
| XOM251219C00060000 | 2024-04-12 1:21PM EDT | 60.00 | 61.00 | 55.60 | 60.50 | 0.00 | - | 1 | 12 | 43.58% |
| XOM251219C00065000 | 2024-04-01 11:46AM EDT | 65.00 | 52.33 | 51.05 | 56.00 | 0.00 | - | 161 | 153 | 41.56% |
| XOM251219C00070000 | 2024-04-05 11:51AM EDT | 70.00 | 52.20 | 46.55 | 51.50 | 0.00 | - | 6 | 474 | 39.39% |
| XOM251219C00075000 | 2024-04-05 12:29PM EDT | 75.00 | 48.50 | 42.90 | 45.55 | 0.00 | - | 1 | 341 | 31.90% |
| XOM251219C00080000 | 2024-04-16 10:21AM EDT | 80.00 | 41.06 | 38.80 | 41.45 | 0.00 | - | 1 | 61 | 31.48% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 85.00 | 37.76 | 34.50 | 36.90 | 0.00 | - | 1 | 354 | 29.25% |
| XOM251219C00090000 | 2024-04-17 11:58AM EDT | 90.00 | 33.30 | 31.80 | 33.70 | 0.00 | - | 1 | 201 | 30.34% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 95.00 | 29.12 | 28.00 | 29.45 | +6.71 | +29.94% | 4 | 166 | 28.30% |
| XOM251219C00100000 | 2024-04-19 11:08AM EDT | 100.00 | 27.90 | 24.65 | 26.10 | 0.00 | - | 2 | 706 | 27.94% |
| XOM251219C00105000 | 2024-04-26 11:32AM EDT | 105.00 | 21.90 | 21.90 | 22.85 | -0.90 | -3.95% | 33 | 2,480 | 27.32% |
| XOM251219C00110000 | 2024-04-24 12:50PM EDT | 110.00 | 21.54 | 19.00 | 20.25 | 0.00 | - | 4 | 566 | 27.46% |
| XOM251219C00115000 | 2024-04-26 10:37AM EDT | 115.00 | 16.05 | 16.40 | 17.25 | -1.55 | -8.81% | 2 | 652 | 26.47% |
| XOM251219C00120000 | 2024-04-25 1:10PM EDT | 120.00 | 16.32 | 13.80 | 14.50 | 0.00 | - | 1 | 5,530 | 25.53% |
| XOM251219C00125000 | 2024-04-26 12:22PM EDT | 125.00 | 12.25 | 11.05 | 13.20 | -1.10 | -8.24% | 3 | 581 | 26.61% |
| XOM251219C00130000 | 2024-04-26 12:52PM EDT | 130.00 | 10.20 | 8.10 | 10.30 | -1.93 | -15.91% | 3 | 325 | 24.65% |
| XOM251219C00135000 | 2024-04-15 10:05AM EDT | 135.00 | 10.47 | 7.45 | 8.70 | 0.00 | - | 1 | 288 | 24.48% |
| XOM251219C00140000 | 2024-04-26 1:51PM EDT | 140.00 | 7.23 | 6.00 | 7.25 | -1.32 | -15.44% | 26 | 201 | 24.20% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 145.00 | 5.50 | 5.80 | 6.00 | -1.65 | -23.08% | 1 | 117 | 23.95% |
| XOM251219C00150000 | 2024-04-26 9:38AM EDT | 150.00 | 4.69 | 4.45 | 5.20 | -1.11 | -19.14% | 44 | 425 | 24.25% |
| XOM251219C00155000 | 2024-04-05 3:12PM EDT | 155.00 | 4.95 | 3.90 | 4.10 | 0.00 | - | 1 | 14 | 23.64% |
| XOM251219C00160000 | 2024-02-20 12:53PM EDT | 160.00 | 1.40 | 1.98 | 2.60 | 0.00 | - | 3 | 45 | 21.58% |
| XOM251219C00165000 | 2024-04-05 11:42AM EDT | 165.00 | 3.40 | 2.42 | 2.79 | 0.00 | - | 1 | 32 | 23.47% |
| XOM251219C00170000 | 2024-04-17 11:45AM EDT | 170.00 | 2.68 | 1.95 | 2.34 | 0.00 | - | 10 | 127 | 23.53% |
| XOM251219C00175000 | 2024-04-26 3:11PM EDT | 175.00 | 1.90 | 1.77 | 1.89 | -0.35 | -15.56% | 14 | 122 | 23.37% |
| XOM251219C00180000 | 2024-04-26 11:02AM EDT | 180.00 | 1.35 | 1.43 | 1.55 | -0.73 | -35.10% | 5 | 17 | 23.32% |
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 | 34.77% |
| XOM251219P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.37 | 0.32 | 0.43 | 0.00 | - | 2 | 1,477 | 32.37% |
| XOM251219P00060000 | 2024-04-01 11:16AM EDT | 60.00 | 0.59 | 0.49 | 0.61 | 0.00 | - | 1 | 92 | 31.04% |
| XOM251219P00065000 | 2024-04-08 11:58AM EDT | 65.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 2 | 196 | 29.81% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 70.00 | 1.06 | 1.04 | 1.15 | 0.00 | - | 2 | 1,731 | 28.58% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 75.00 | 1.67 | 1.44 | 1.57 | 0.00 | - | 2 | 1,914 | 27.59% |
| XOM251219P00080000 | 2024-04-26 10:01AM EDT | 80.00 | 2.09 | 1.97 | 2.11 | -0.12 | -5.43% | 1 | 392 | 26.66% |
| XOM251219P00085000 | 2024-04-26 3:33PM EDT | 85.00 | 2.65 | 2.64 | 2.80 | -0.29 | -9.86% | 3 | 318 | 25.81% |
| XOM251219P00090000 | 2024-04-23 11:07AM EDT | 90.00 | 3.40 | 3.40 | 3.65 | 0.00 | - | 2 | 1,236 | 24.99% |
| XOM251219P00095000 | 2024-04-18 9:33AM EDT | 95.00 | 4.80 | 3.50 | 4.70 | 0.00 | - | 4 | 601 | 24.22% |
| XOM251219P00100000 | 2024-04-26 12:05PM EDT | 100.00 | 5.88 | 5.70 | 6.10 | +0.55 | +10.32% | 6 | 1,917 | 23.76% |
| XOM251219P00105000 | 2024-04-25 9:47AM EDT | 105.00 | 6.75 | 6.25 | 7.45 | 0.00 | - | 1 | 772 | 22.72% |
| XOM251219P00110000 | 2024-04-25 11:12AM EDT | 110.00 | 8.55 | 8.00 | 9.95 | 0.00 | - | 7 | 160 | 23.33% |
| XOM251219P00115000 | 2024-04-24 11:01AM EDT | 115.00 | 10.30 | 10.85 | 13.10 | 0.00 | - | 11 | 106 | 24.47% |
| XOM251219P00120000 | 2024-04-26 3:43PM EDT | 120.00 | 13.10 | 13.10 | 13.40 | +0.60 | +4.80% | 105 | 336 | 20.34% |
| XOM251219P00125000 | 2024-04-26 12:49PM EDT | 125.00 | 15.80 | 14.55 | 16.90 | +0.90 | +6.04% | 74 | 1,939 | 21.11% |
| XOM251219P00130000 | 2024-02-26 3:13PM EDT | 130.00 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 22.77% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 135.00 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 18.81% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 140.00 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 46.45% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 34.40% |
| XOM251219P00150000 | 2024-03-28 12:40PM EDT | 150.00 | 34.84 | 32.90 | 34.20 | 0.00 | - | 36 | 83 | 17.53% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 44.21% |
| XOM251219P00160000 | 2023-10-06 10:11AM EDT | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 42.28% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 43.80% |
| XOM251219P00170000 | 2023-10-06 10:13AM EDT | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 46.03% |
| XOM251219P00175000 | 2023-06-13 12:42PM EDT | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 51.89% |
© 2024 Yahoo. All rights reserved.