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
62,936.59 -1,564.89 (-2.43%) 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:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-04-26 3:23PM EDT | 50.00 | 68.88 | 65.50 | 70.50 | -1.57 | -2.23% | 21 | 112 | 42.05% |
| XOM261218C00055000 | 2024-02-13 2:23PM EDT | 55.00 | 47.77 | 54.50 | 59.50 | 0.00 | - | 1 | 3 | 0.00% |
| XOM261218C00060000 | 2024-04-26 1:37PM EDT | 60.00 | 58.41 | 55.75 | 60.50 | +7.41 | +14.53% | 2 | 24 | 34.39% |
| XOM261218C00065000 | 2024-04-01 1:33PM EDT | 65.00 | 52.50 | 51.60 | 56.50 | 0.00 | - | 58 | 41 | 34.45% |
| XOM261218C00070000 | 2024-04-16 1:59PM EDT | 70.00 | 50.20 | 48.45 | 51.65 | 0.00 | - | 28 | 66 | 31.52% |
| XOM261218C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 50.61 | 44.50 | 47.75 | 0.00 | - | 2 | 31 | 31.21% |
| XOM261218C00080000 | 2024-04-24 11:11AM EDT | 80.00 | 41.50 | 40.45 | 43.15 | -2.39 | -5.45% | 6 | 221 | 28.94% |
| XOM261218C00085000 | 2024-04-23 9:36AM EDT | 85.00 | 40.50 | 37.55 | 39.05 | 0.00 | - | 1 | 333 | 27.72% |
| XOM261218C00090000 | 2024-04-26 3:36PM EDT | 90.00 | 35.43 | 34.40 | 36.30 | -0.36 | -1.01% | 47 | 125 | 28.80% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 95.00 | 31.10 | 31.25 | 32.30 | -2.88 | -8.48% | 1 | 119 | 27.23% |
| XOM261218C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 29.75 | 27.10 | 30.15 | -1.35 | -4.34% | 10 | 353 | 28.42% |
| XOM261218C00105000 | 2024-04-17 12:27PM EDT | 105.00 | 26.03 | 25.05 | 26.35 | 0.00 | - | 1 | 186 | 26.72% |
| XOM261218C00110000 | 2024-04-26 3:42PM EDT | 110.00 | 23.50 | 21.45 | 23.65 | -0.30 | -1.26% | 7 | 611 | 26.44% |
| XOM261218C00115000 | 2024-04-26 3:42PM EDT | 115.00 | 21.24 | 20.25 | 21.20 | -1.16 | -5.18% | 17 | 304 | 26.22% |
| XOM261218C00120000 | 2024-04-26 1:42PM EDT | 120.00 | 18.37 | 18.10 | 19.30 | -2.13 | -10.39% | 15 | 435 | 26.48% |
| XOM261218C00125000 | 2024-04-26 1:35PM EDT | 125.00 | 16.30 | 15.85 | 16.75 | -1.95 | -10.68% | 20 | 357 | 25.64% |
| XOM261218C00130000 | 2024-04-26 12:09PM EDT | 130.00 | 14.50 | 14.15 | 14.70 | -1.45 | -9.09% | 1 | 345 | 25.22% |
| XOM261218C00135000 | 2024-04-26 9:50AM EDT | 135.00 | 12.50 | 12.35 | 13.05 | -1.10 | -8.09% | 1 | 185 | 25.11% |
| XOM261218C00140000 | 2024-04-12 2:55PM EDT | 140.00 | 12.50 | 8.55 | 11.35 | 0.00 | - | 36 | 132 | 24.72% |
| XOM261218C00145000 | 2024-04-26 3:32PM EDT | 145.00 | 10.00 | 9.25 | 10.05 | -1.10 | -9.91% | 2 | 138 | 24.66% |
| XOM261218C00150000 | 2024-04-26 3:03PM EDT | 150.00 | 8.80 | 6.00 | 8.85 | -1.20 | -12.00% | 1 | 154 | 24.55% |
| XOM261218C00155000 | 2024-04-05 11:40AM EDT | 155.00 | 8.15 | 7.05 | 7.70 | 0.00 | - | 1 | 124 | 24.33% |
| XOM261218C00160000 | 2024-04-25 2:58PM EDT | 160.00 | 7.53 | 6.10 | 8.25 | 0.00 | - | 33 | 62 | 26.49% |
| XOM261218C00165000 | 2024-04-02 9:58AM EDT | 165.00 | 5.30 | 5.25 | 5.85 | 0.00 | - | 10 | 13 | 24.04% |
| XOM261218C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 5.00 | 4.55 | 5.15 | -0.17 | -3.29% | 3 | 7 | 24.02% |
| XOM261218C00175000 | 2024-04-26 3:07PM EDT | 175.00 | 4.30 | 3.90 | 5.35 | -0.35 | -7.53% | 5 | 16 | 25.45% |
| XOM261218C00180000 | 2024-04-26 10:08AM EDT | 180.00 | 3.60 | 2.24 | 4.50 | -0.70 | -16.28% | 1 | 8 | 24.95% |
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 | 2.80 | 0.00 | - | 6 | 189 | 43.30% |
| XOM261218P00055000 | 2024-04-26 11:22AM EDT | 55.00 | 0.96 | 0.65 | 1.31 | +0.07 | +7.87% | 5 | 328 | 32.09% |
| XOM261218P00060000 | 2024-04-26 2:10PM EDT | 60.00 | 1.30 | 0.10 | 1.93 | -0.03 | -2.26% | 12 | 485 | 31.90% |
| XOM261218P00065000 | 2024-04-23 3:39PM EDT | 65.00 | 1.59 | 0.54 | 2.30 | 0.00 | - | 1 | 15 | 30.20% |
| XOM261218P00070000 | 2024-04-03 12:06PM EDT | 70.00 | 2.08 | 0.81 | 2.78 | 0.00 | - | 1 | 79 | 28.77% |
| XOM261218P00075000 | 2024-04-24 2:28PM EDT | 75.00 | 2.75 | 2.71 | 3.05 | 0.00 | - | 1 | 86 | 26.60% |
| XOM261218P00080000 | 2024-04-17 10:58AM EDT | 80.00 | 3.90 | 2.76 | 3.85 | 0.00 | - | 5 | 26 | 25.79% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 85.00 | 4.35 | 4.40 | 4.80 | 0.00 | - | 4 | 59 | 25.04% |
| XOM261218P00090000 | 2024-04-22 2:06PM EDT | 90.00 | 5.32 | 5.45 | 5.80 | 0.00 | - | 1 | 61 | 24.10% |
| XOM261218P00095000 | 2024-04-24 3:54PM EDT | 95.00 | 6.34 | 5.55 | 9.50 | 0.00 | - | 2 | 36 | 27.54% |
| XOM261218P00100000 | 2024-04-26 2:14PM EDT | 100.00 | 8.10 | 6.80 | 9.60 | +0.05 | +0.62% | 1 | 290 | 24.41% |
| XOM261218P00105000 | 2024-04-15 9:37AM EDT | 105.00 | 9.48 | 9.65 | 10.25 | 0.00 | - | 2 | 64 | 22.13% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 110.00 | 11.00 | 9.70 | 12.10 | 0.00 | - | 1 | 40 | 21.44% |
| XOM261218P00115000 | 2024-04-26 12:41PM EDT | 115.00 | 13.40 | 13.55 | 14.20 | -0.05 | -0.37% | 11 | 40 | 20.80% |
| XOM261218P00120000 | 2024-04-26 12:50PM EDT | 120.00 | 15.70 | 15.75 | 16.45 | +0.59 | +3.90% | 3 | 163 | 20.07% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 125.00 | 17.62 | 18.15 | 20.80 | 0.00 | - | 1 | 26 | 21.77% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 130.00 | 19.75 | 20.85 | 23.00 | 0.00 | - | 44 | 39 | 20.37% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 25.58% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 18.37% |
| XOM261218P00150000 | 2024-04-10 2:17PM EDT | 150.00 | 31.70 | 33.90 | 36.45 | 0.00 | - | 1 | 44 | 17.93% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 17.96% |
© 2024 Yahoo. All rights reserved.