Canada Markets closed

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.71-0.24 (-0.38%)
At close: 04:00PM EST
63.54 -0.17 (-0.27%)
After hours: 07:35PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221216C000300002022-08-08 11:34AM EST30.0030.4536.1036.550.00-615508.20%
OXY221216C000350002022-07-25 1:35PM EST35.0029.9531.4531.800.00--6441.80%
OXY221216C000375002022-08-03 11:24AM EST37.5025.7529.1029.450.00-3335411.13%
OXY221216C000400002022-08-09 2:10PM EST40.0023.2926.8527.150.00-1525385.55%
OXY221216C000425002022-08-05 12:18PM EST42.5018.5924.6024.900.00--1361.57%
OXY221216C000450002022-08-05 12:18PM EST45.0016.6122.4022.700.00--8339.84%
OXY221216C000475002022-08-04 9:59AM EST47.5014.1520.2520.600.00--5320.90%
OXY221216C000500002022-08-10 11:46AM EST50.0015.9318.3018.50+0.69+4.53%20125304.79%
OXY221216C000525002022-08-10 11:09AM EST52.5014.0516.3516.65+0.64+4.77%5252291.70%
OXY221216C000550002022-08-11 11:24AM EST55.0013.9214.6014.75+2.22+18.97%2383279.30%
OXY221216C000575002022-08-11 10:10AM EST57.5012.0012.9013.05+1.50+14.29%3355268.80%
OXY221216C000600002022-08-11 12:44PM EST60.0011.3211.3011.50+2.27+25.08%392,212259.77%
OXY221216C000625002022-08-11 1:37PM EST62.5010.009.8510.05+2.05+25.79%111,105251.86%
OXY221216C000650002022-08-11 12:08PM EST65.008.578.508.70+1.77+26.03%291,754244.19%
OXY221216C000675002022-08-11 1:19PM EST67.507.407.407.55+1.60+27.59%231,115239.94%
OXY221216C000700002022-08-11 1:08PM EST70.006.406.356.50+1.50+30.61%33782235.16%
OXY221216C000725002022-08-11 10:21AM EST72.505.505.405.55+1.45+35.80%232,476230.42%
OXY221216C000750002022-08-11 1:38PM EST75.004.704.604.75+1.15+32.39%9291,548227.25%
OXY221216C000775002022-08-11 1:35PM EST77.503.903.904.05+0.90+30.00%711,383224.41%
OXY221216C000800002022-08-11 12:31PM EST80.003.193.303.45+0.56+21.29%401,391222.22%
OXY221216C000850002022-08-11 11:17AM EST85.002.072.332.44+0.32+18.29%152773217.63%
OXY221216C000900002022-08-11 1:00PM EST90.001.601.631.72+0.36+29.03%102,365214.45%
OXY221216C000950002022-08-10 2:29PM EST95.000.791.121.24-0.05-5.95%48410212.60%
OXY221216C001000002022-08-11 1:35PM EST100.000.850.790.88+0.25+41.67%92,540211.72%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221216P000300002022-08-11 9:43AM EST30.000.190.150.22-0.08-29.63%4462266.80%
OXY221216P000325002022-08-10 1:21PM EST32.500.330.210.32-0.12-26.67%-296257.42%
OXY221216P000350002022-08-10 12:27PM EST35.000.460.310.44-0.07-13.21%104,837248.83%
OXY221216P000375002022-08-08 10:42AM EST37.500.820.470.550.00-101835239.65%
OXY221216P000400002022-08-11 11:32AM EST40.000.740.700.72-0.21-22.11%181,422233.40%
OXY221216P000425002022-08-11 9:12AM EST42.500.960.930.97-0.26-21.31%60227226.17%
OXY221216P000450002022-08-11 1:12PM EST45.001.261.221.28-0.47-27.17%29375219.14%
OXY221216P000475002022-08-09 12:11PM EST47.502.241.611.660.00-4421213.09%
OXY221216P000500002022-08-11 11:34AM EST50.002.172.072.13-0.67-23.59%165,300207.03%
OXY221216P000525002022-08-11 1:03PM EST52.502.722.592.69-0.83-23.38%1576200.39%
OXY221216P000550002022-08-11 12:44PM EST55.003.373.253.35-0.95-21.99%21965194.53%
OXY221216P000575002022-08-11 11:13AM EST57.504.324.004.15-1.00-18.80%1847188.77%
OXY221216P000600002022-08-11 9:51AM EST60.005.345.005.05-1.08-16.82%12,107184.52%
OXY221216P000625002022-08-10 12:36PM EST62.507.145.956.15-0.61-7.87%43616178.61%
OXY221216P000650002022-08-11 1:37PM EST65.007.247.207.30-2.01-21.73%12509173.73%
OXY221216P000675002022-08-11 10:55AM EST67.508.608.458.60-2.15-20.00%2189167.04%
OXY221216P000700002022-08-11 11:20AM EST70.0010.459.9010.05-1.70-13.99%5249161.04%
OXY221216P000725002022-08-09 2:37PM EST72.5013.9011.4511.650.00-17155154.35%
OXY221216P000750002022-08-04 9:22AM EST75.0018.0013.0513.300.00-2152144.29%
OXY221216P000775002022-08-03 10:29AM EST77.5017.5514.9015.100.00-7213134.96%
OXY221216P000800002022-08-08 8:30AM EST80.0022.3516.7517.000.00-36190119.24%
OXY221216P000850002022-08-08 8:30AM EST85.0026.9020.7520.950.00--80.00%
OXY221216P000950002022-08-08 8:35AM EST95.0036.0029.5029.850.00--50.00%
OXY221216P001000002022-07-25 10:39AM EST100.0037.2434.3034.500.00--180.00%