Optionistics

XOM Stock Prices

Data as of

Last
170.59
Change
+0.81
Open
171.43
Previous
169.78
High
171.71
Low
169.21
Bid
-
Ask
-
Volume
11,403,149
Trades
-
Dividend
1.07
Yield
2.60%
Ex-Div
Nov 16, 2026
Split Date
Jul 19, 2001
Impl Vol
29.1%
Hist Vol
26.4%
Opt Volume
296,551
Open Int
1,143,528

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 2026171.43171.71169.21170.59+0.8111,403,149296,5510.2910.264
Nov 12, 2026168.25170.92167.34169.78+3.1112,168,80753,3470.2930.264
Nov 11, 2026165.14166.75164.46166.67+2.207,462,26044,7850.2890.264
Nov 10, 2026161.86164.96160.11164.47-0.2611,351,90634,6670.3220.264
Nov 9, 2026163.82165.55162.84164.73-1.1417,172,42841,9910.3430.264
Nov 6, 2026164.25166.79163.51165.87+0.5715,844,15766,1000.3180.265
Nov 5, 2026171.06173.67165.14165.30-3.9718,704,60173,6170.3450.265
Nov 4, 2026174.26174.61167.39169.27-8.1925,167,53973,7520.3280.264
Nov 3, 2026178.00180.30177.20177.46-2.2111,529,89452,3890.3340.259
Nov 2, 2026183.98184.59179.67179.67-7.5815,937,72857,5830.3860.259
Oct 30, 2026185.98188.50184.68187.25+3.9621,142,112152,4300.2990.255
Oct 29, 2026183.77184.39180.94183.29+1.2710,897,86848,9260.3180.255
Oct 28, 2026180.59183.65180.00182.02+2.1111,893,76633,1230.3060.255
Oct 27, 2026183.63184.88179.77179.91-4.6314,004,25938,4920.3150.255
Oct 26, 2026181.86184.59181.52184.54+1.3310,848,09154,6650.3440.254
Oct 23, 2026179.37183.75179.00183.21+4.9811,460,448106,4680.3350.254
Oct 22, 2026179.89180.31174.63178.23+0.1411,464,98339,3470.3270.253
Oct 21, 2026177.72179.21176.15178.09+0.2311,163,50628,4470.3040.253
Oct 20, 2026179.90180.26174.92177.86-0.4213,343,97352,4950.3010.253
Oct 19, 2026178.45179.30177.23178.28-0.7011,095,08642,6390.3040.253
Oct 16, 2026176.49179.16175.15178.98+4.3013,121,68689,7820.2900.253
Oct 15, 2026178.63178.69173.60174.68-2.3311,194,77478,3200.2830.253
Oct 14, 2026175.07177.43174.53177.01+2.9313,476,79762,7870.3020.253
Oct 13, 2026173.45174.89172.65174.08+1.9311,362,63160,4520.2810.252
Oct 12, 2026171.01172.55171.01172.15+3.218,760,39046,5610.2740.252
Oct 9, 2026167.87170.29167.82168.94+0.448,074,52465,8470.2540.253
Oct 8, 2026167.11169.19166.71168.50+4.4513,224,14860,7080.2770.253
Oct 7, 2026165.60166.86163.46164.05-0.439,349,34633,5850.2780.251
Oct 6, 2026163.06165.95162.94164.48+0.489,247,58337,5620.2740.251
Oct 5, 2026163.76164.74161.39164.00-0.0112,232,06029,0220.2910.252
Oct 2, 2026161.55164.61161.55164.01+0.0011,159,84058,7730.2720.252
Oct 1, 2026161.50164.08160.81163.82+1.0711,691,54680,3930.2940.252
Sep 30, 2026162.23164.37161.80162.75+1.4012,952,45331,7620.2920.252
Sep 29, 2026160.22161.97159.27161.35-1.179,117,59226,5010.2930.252
Sep 28, 2026162.80163.54161.05162.52+1.9312,793,94074,6310.3140.253
Sep 25, 2026160.23161.79159.78160.59-1.5511,060,68660,0920.2790.254
Sep 24, 2026163.06164.91161.20162.14+0.9112,263,06062,8430.2920.253
Sep 23, 2026159.62162.12159.42161.23+2.5212,287,04044,4410.2910.253
Sep 22, 2026157.53159.97155.85158.71+0.4113,834,79649,7040.2940.254
Sep 21, 2026160.96161.95157.94158.30-5.2415,215,77357,5370.3110.254
Sep 18, 2026162.50163.54161.31163.54+0.2736,291,92573,2680.2750.252
Sep 17, 2026161.83163.39161.45163.27-0.0510,840,89157,2920.2900.252
Sep 16, 2026167.23167.50162.56163.32-6.0013,263,90957,2580.3080.252
Sep 15, 2026165.36169.64165.15169.32+4.2412,301,32881,3190.3190.250
Sep 14, 2026168.70169.45164.04165.08-0.9913,268,43164,0530.3250.249
Sep 11, 2026165.07167.09164.08166.07+0.848,145,51169,3070.2920.249
Sep 10, 2026167.00167.37163.18165.23+1.0016,109,30851,5990.3100.249
Sep 9, 2026162.88165.18162.55164.23+3.5713,491,48844,0710.3060.249
Sep 8, 2026160.61163.11158.75160.66+0.0012,164,55247,5900.3020.248
Sep 4, 2026161.02161.48159.16159.47-2.7415,911,23868,4510.2490.250
Sep 3, 2026164.43165.65162.09162.21-1.9413,301,33235,4510.2660.249
Sep 2, 2026163.93165.02162.76164.15-0.4011,266,80432,0280.2830.250
Sep 1, 2026163.60164.70162.22164.55+3.6010,827,90243,1510.2950.250
Aug 31, 2026159.94161.59158.74160.95+4.2417,268,22774,4630.2920.249
Aug 28, 2026156.60157.42155.32156.71+0.2711,061,43649,1070.2660.248
Aug 27, 2026157.63158.19156.14156.44-1.7512,928,38250,8340.2680.248
Aug 26, 2026158.00161.13157.76158.19-2.4514,027,22638,4880.2780.248
Aug 25, 2026161.45162.81160.46160.64-3.4117,235,38835,1910.2960.248
Aug 24, 2026163.87165.22162.25164.05-1.0610,324,52042,1980.2930.247
Aug 21, 2026166.54168.00164.61165.11-1.0415,298,74067,5440.2750.247
Aug 20, 2026167.02168.64166.07166.15+1.3813,938,38162,1090.2870.247
Aug 19, 2026166.07168.21164.66164.77-0.7913,998,83967,9800.2730.247
Aug 18, 2026164.35165.67163.25165.56+4.1018,916,71371,4320.2870.247
Aug 17, 2026160.10162.51159.09161.46+1.3612,566,231106,7620.3040.246
Aug 14, 2026159.71161.26159.25160.10+1.4910,198,854392,2120.2450.246
Aug 13, 2026158.03159.76157.43158.61-1.1410,406,45550,0780.2570.246

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 17, 2028est.-1.074.282.60%
May 18, 2028est.-1.074.282.60%
Feb 17, 2028est.-1.074.282.60%
Nov 18, 2027est.-1.074.282.60%
Aug 19, 2027est.-1.074.282.60%
May 20, 2027est.-1.074.282.60%
Feb 18, 2027est.-1.074.282.60%
Nov 16, 2026Dec 10, 20261.074.282.60%
Aug 17, 2026Sep 10, 20261.034.122.55%
May 15, 2026Jun 10, 20261.034.122.61%
Feb 12, 2026Mar 10, 20261.034.122.75%
Nov 14, 2025Dec 10, 20251.034.123.45%

Split History

Split DateFactorAnnounced
Jul 19, 20010.500May 30, 2001