Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00040000 | 2024-04-05 1:51PM EDT | 40.00 | 29.25 | 23.05 | 24.80 | 0.00 | - | 2 | 2 | 0.00% |
| OXY240510C00045000 | 2024-05-02 10:47AM EDT | 45.00 | 19.80 | 19.95 | 20.15 | 0.00 | - | - | 9 | 145.31% |
| OXY240510C00050000 | 2024-05-03 12:01PM EDT | 50.00 | 14.15 | 14.85 | 15.40 | 0.00 | - | 36 | 38 | 125.78% |
| OXY240510C00053000 | 2024-05-03 12:16PM EDT | 53.00 | 11.25 | 12.00 | 12.40 | 0.00 | - | 16 | 15 | 112.31% |
| OXY240510C00054000 | 2024-05-03 2:47PM EDT | 54.00 | 10.30 | 10.10 | 11.45 | 0.00 | - | 2 | 2 | 127.15% |
| OXY240510C00055000 | 2024-05-03 2:04PM EDT | 55.00 | 9.31 | 8.65 | 11.40 | 0.00 | - | 1 | 2 | 65.63% |
| OXY240510C00056000 | 2024-05-01 11:38AM EDT | 56.00 | 8.35 | 8.80 | 9.55 | 0.00 | - | 1 | 6 | 84.77% |
| OXY240510C00057000 | 2024-04-08 10:33AM EDT | 57.00 | 12.00 | 7.85 | 8.40 | 0.00 | - | 4 | 4 | 71.29% |
| OXY240510C00058000 | 2024-05-02 12:10PM EDT | 58.00 | 6.45 | 6.85 | 7.40 | 0.00 | - | - | 14 | 63.67% |
| OXY240510C00060000 | 2024-05-06 11:02AM EDT | 60.00 | 5.61 | 5.10 | 5.40 | +1.18 | +26.64% | 4 | 115 | 58.11% |
| OXY240510C00061000 | 2024-05-03 11:28AM EDT | 61.00 | 3.40 | 4.10 | 4.25 | 0.00 | - | 35 | 65 | 49.41% |
| OXY240510C00062000 | 2024-05-06 1:05PM EDT | 62.00 | 3.45 | 3.05 | 3.35 | +0.70 | +25.45% | 1 | 127 | 45.61% |
| OXY240510C00063000 | 2024-05-06 11:15AM EDT | 63.00 | 2.85 | 2.46 | 2.52 | +0.69 | +31.94% | 132 | 513 | 42.77% |
| OXY240510C00064000 | 2024-05-06 1:02PM EDT | 64.00 | 1.92 | 1.77 | 1.80 | +0.34 | +21.52% | 245 | 726 | 41.02% |
| OXY240510C00065000 | 2024-05-06 1:19PM EDT | 65.00 | 1.22 | 1.21 | 1.23 | +0.17 | +16.19% | 645 | 795 | 40.53% |
| OXY240510C00066000 | 2024-05-06 1:20PM EDT | 66.00 | 0.77 | 0.77 | 0.79 | +0.11 | +16.67% | 1,273 | 1,047 | 40.09% |
| OXY240510C00067000 | 2024-05-06 1:19PM EDT | 67.00 | 0.46 | 0.45 | 0.47 | +0.02 | +4.55% | 1,419 | 986 | 39.55% |
| OXY240510C00068000 | 2024-05-06 1:21PM EDT | 68.00 | 0.25 | 0.25 | 0.26 | +0.01 | +3.85% | 849 | 1,244 | 39.06% |
| OXY240510C00069000 | 2024-05-06 1:20PM EDT | 69.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 782 | 1,008 | 40.04% |
| OXY240510C00070000 | 2024-05-06 1:20PM EDT | 70.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1,235 | 1,317 | 41.41% |
| OXY240510C00071000 | 2024-05-06 1:03PM EDT | 71.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 764 | 890 | 43.75% |
| OXY240510C00072000 | 2024-05-06 12:18PM EDT | 72.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 48 | 426 | 45.70% |
| OXY240510C00073000 | 2024-05-06 12:41PM EDT | 73.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 65 | 898 | 48.44% |
| OXY240510C00074000 | 2024-05-06 9:41AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 55 | 50.39% |
| OXY240510C00075000 | 2024-05-06 10:35AM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 115 | 1,533 | 53.13% |
| OXY240510C00076000 | 2024-05-06 11:42AM EDT | 76.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 48 | 59.38% |
| OXY240510C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 175 | 75.39% |
| OXY240510C00078000 | 2024-04-17 12:13PM EDT | 78.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 69.53% |
| OXY240510C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 21 | 83.59% |
| OXY240510C00080000 | 2024-05-02 11:39AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 222 | 72.66% |
| OXY240510C00081000 | 2024-04-29 11:07AM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 76.56% |
| OXY240510C00085000 | 2024-04-25 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 90.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00040000 | 2024-04-19 3:38PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 143.75% |
| OXY240510P00050000 | 2024-05-06 11:13AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 10 | 92.19% |
| OXY240510P00052000 | 2024-05-03 3:53PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 79.69% |
| OXY240510P00053000 | 2024-04-30 1:54PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 73.44% |
| OXY240510P00054000 | 2024-05-03 9:55AM EDT | 54.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 11 | 40 | 82.42% |
| OXY240510P00055000 | 2024-05-06 9:46AM EDT | 55.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 4 | 38 | 75.39% |
| OXY240510P00056000 | 2024-05-06 10:16AM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 28 | 55.47% |
| OXY240510P00057000 | 2024-05-06 10:03AM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 42 | 78 | 51.56% |
| OXY240510P00058000 | 2024-05-06 11:32AM EDT | 58.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 9 | 68 | 48.83% |
| OXY240510P00059000 | 2024-05-06 1:00PM EDT | 59.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3 | 787 | 44.53% |
| OXY240510P00060000 | 2024-05-06 1:11PM EDT | 60.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 284 | 1,500 | 41.02% |
| OXY240510P00061000 | 2024-05-06 1:22PM EDT | 61.00 | 0.11 | 0.10 | 0.11 | -0.11 | -52.38% | 183 | 338 | 39.26% |
| OXY240510P00062000 | 2024-05-06 1:11PM EDT | 62.00 | 0.20 | 0.20 | 0.21 | -0.19 | -48.72% | 921 | 2,687 | 38.09% |
| OXY240510P00063000 | 2024-05-06 1:14PM EDT | 63.00 | 0.39 | 0.39 | 0.39 | -0.30 | -43.48% | 569 | 1,174 | 37.40% |
| OXY240510P00064000 | 2024-05-06 1:11PM EDT | 64.00 | 0.66 | 0.68 | 0.72 | -0.43 | -39.45% | 493 | 1,867 | 38.23% |
| OXY240510P00065000 | 2024-05-06 1:20PM EDT | 65.00 | 1.14 | 1.12 | 1.14 | -0.45 | -28.30% | 499 | 1,092 | 37.60% |
| OXY240510P00066000 | 2024-05-06 1:02PM EDT | 66.00 | 1.57 | 1.67 | 1.70 | -0.62 | -28.31% | 261 | 1,595 | 36.96% |
| OXY240510P00067000 | 2024-05-06 12:46PM EDT | 67.00 | 2.39 | 2.34 | 2.40 | -0.51 | -17.59% | 170 | 790 | 36.62% |
| OXY240510P00068000 | 2024-05-06 1:17PM EDT | 68.00 | 3.15 | 3.15 | 3.25 | -0.85 | -21.25% | 93 | 1,004 | 38.57% |
| OXY240510P00069000 | 2024-05-06 1:05PM EDT | 69.00 | 3.90 | 4.05 | 4.15 | -0.67 | -14.66% | 86 | 437 | 40.04% |
| OXY240510P00070000 | 2024-05-06 10:26AM EDT | 70.00 | 4.46 | 4.10 | 5.10 | -1.23 | -21.62% | 7 | 360 | 42.38% |
| OXY240510P00071000 | 2024-05-02 1:08PM EDT | 71.00 | 6.28 | 5.85 | 6.15 | 0.00 | - | 6 | 63 | 53.32% |
| OXY240510P00072000 | 2024-04-30 9:55AM EDT | 72.00 | 4.50 | 6.65 | 7.10 | 0.00 | - | 20 | 21 | 54.49% |
| OXY240510P00073000 | 2024-05-03 3:40PM EDT | 73.00 | 8.50 | 7.70 | 9.15 | 0.00 | - | 13 | 16 | 85.84% |
| OXY240510P00074000 | 2024-04-30 9:45AM EDT | 74.00 | 6.06 | 8.70 | 9.05 | 0.00 | - | 1 | 0 | 57.81% |
| OXY240510P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 8.36 | 9.65 | 10.50 | 0.00 | - | - | 0 | 67.19% |
| OXY240510P00076000 | 2024-05-02 10:47AM EDT | 76.00 | 11.25 | 10.65 | 11.05 | 0.00 | - | 4 | 4 | 67.58% |
| OXY240510P00077000 | 2024-04-15 9:36AM EDT | 77.00 | 8.05 | 11.70 | 12.15 | 0.00 | - | - | 0 | 87.70% |
© 2024 Yahoo. All rights reserved.