Canada Markets open in 2 hrs 6 mins

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.73+0.04 (+0.06%)
At close: 04:00PM EDT
63.67 -2.06 (-3.13%)
Pre-Market: 07:23AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY220819C000150002022-07-06 9:55AM EDT15.0043.2847.5047.750.00--50.00%
OXY220819C000220002021-12-27 3:37PM EDT22.009.1010.8011.050.00--20.00%
OXY220819C000230002021-12-28 1:28PM EDT23.008.259.9510.300.00--50.00%
OXY220819C000250002022-08-10 1:22PM EDT25.0038.3040.9541.15+0.30+0.79%529463.67%
OXY220819C000260002022-01-04 11:08AM EDT26.008.807.958.100.00-72270.00%
OXY220819C000270002022-07-28 10:13AM EDT27.0035.4038.9539.250.00--35441.80%
OXY220819C000280002022-08-11 1:41PM EDT28.0037.6037.9538.20+0.78+2.12%31103419.92%
OXY220819C000290002022-07-14 2:50PM EDT29.0027.9637.0037.150.00-19348404.30%
OXY220819C000300002022-08-10 10:46AM EDT30.0032.2435.9536.20-3.26-9.18%9599389.45%
OXY220819C000310002022-01-04 11:21AM EDT31.006.155.155.300.00-10100.00%
OXY220819C000320002022-01-05 11:49AM EDT32.005.654.704.85-0.05-0.88%12040.00%
OXY220819C000330002022-01-05 11:12AM EDT33.005.454.254.45+0.10+1.87%1480.00%
OXY220819C000340002022-08-09 3:37PM EDT34.0028.4532.0032.200.00-1221338.67%
OXY220819C000350002022-08-09 3:28PM EDT35.0027.5631.0031.200.00-12,195325.78%
OXY220819C000360002022-08-04 2:01PM EDT36.0022.5029.9530.200.00-401,690308.59%
OXY220819C000375002022-08-05 1:05PM EDT37.5021.8428.5028.700.00-210294.92%
OXY220819C000400002022-08-11 1:11PM EDT40.0025.5025.9526.20+3.41+15.44%74,537261.72%
OXY220819C000425002022-08-05 12:59PM EDT42.5016.8423.4523.750.00--13238.28%
OXY220819C000450002022-08-11 1:45PM EDT45.0020.6421.0021.20+3.25+18.69%122,463212.11%
OXY220819C000475002022-08-11 2:12PM EDT47.5018.3018.5018.70+3.41+22.90%12159187.11%
OXY220819C000490002022-07-29 3:51PM EDT49.0016.8517.0017.200.00--7172.46%
OXY220819C000500002022-08-11 1:04PM EDT50.0015.4016.0016.20+3.07+24.90%201,285162.89%
OXY220819C000510002022-08-09 2:44PM EDT51.0011.2615.0515.200.00-1201155.86%
OXY220819C000520002022-08-11 2:14PM EDT52.0014.0014.0514.20+3.57+34.23%101301146.48%
OXY220819C000525002022-08-11 2:22PM EDT52.5013.6013.5513.75+3.24+31.27%17457144.14%
OXY220819C000530002022-08-11 1:56PM EDT53.0012.6713.1013.30+3.13+32.81%25317143.65%
OXY220819C000540002022-08-10 9:35AM EDT54.007.7512.0512.20-0.88-10.20%136127.93%
OXY220819C000550002022-08-11 2:19PM EDT55.0011.0011.0511.20+3.36+43.98%1164,151118.75%
OXY220819C000560002022-08-10 3:55PM EDT56.006.9510.1010.30+2.00+40.40%727115.23%
OXY220819C000570002022-08-09 2:13PM EDT57.006.229.109.350.00-51151107.52%
OXY220819C000575002022-08-11 1:29PM EDT57.508.178.658.80+2.65+48.01%241,926102.73%
OXY220819C000580002022-08-11 1:29PM EDT58.007.718.158.30+2.56+49.71%2335498.05%
OXY220819C000590002022-08-11 2:10PM EDT59.006.957.257.40+2.70+63.53%1867994.24%
OXY220819C000600002022-08-11 2:09PM EDT60.006.306.256.35+2.80+80.00%7457,40883.01%
OXY220819C000610002022-08-11 2:17PM EDT61.005.435.405.55+2.53+87.24%11197181.35%
OXY220819C000620002022-08-11 2:36PM EDT62.004.654.554.65+2.35+102.17%4392,02375.88%
OXY220819C000625002022-08-11 2:32PM EDT62.504.094.104.20+2.03+98.54%5254,25172.27%
OXY220819C000630002022-08-11 2:37PM EDT63.003.803.753.80+1.98+108.79%1,2824,98171.19%
OXY220819C000640002022-08-11 2:36PM EDT64.003.053.003.10+1.63+114.79%8051,77068.41%
OXY220819C000650002022-08-11 2:39PM EDT65.002.352.362.39+1.22+107.96%5,04414,39765.19%
OXY220819C000660002022-08-11 2:40PM EDT66.001.811.791.81+0.99+120.73%2,5355,83062.84%
OXY220819C000670002022-08-11 2:38PM EDT67.001.361.361.39+0.72+112.50%2,5241,22062.79%
OXY220819C000675002022-08-11 2:37PM EDT67.501.171.151.18+0.63+116.67%3,1424,86661.82%
OXY220819C000680002022-08-11 2:37PM EDT68.001.000.941.00+0.52+108.33%5371,44260.64%
OXY220819C000690002022-08-11 2:34PM EDT69.000.700.670.72+0.34+94.44%2801,53560.35%
OXY220819C000700002022-08-11 2:39PM EDT70.000.490.470.49+0.23+88.46%4,35217,03959.96%
OXY220819C000710002022-08-11 2:35PM EDT71.000.310.320.34+0.11+55.00%9363959.96%
OXY220819C000720002022-08-11 2:22PM EDT72.000.190.210.23+0.06+46.15%8143759.96%
OXY220819C000725002022-08-11 2:15PM EDT72.500.150.170.19+0.02+15.38%1231,48360.06%
OXY220819C000730002022-08-11 2:19PM EDT73.000.120.140.15+0.01+9.09%20817559.96%
OXY220819C000740002022-08-11 2:15PM EDT74.000.080.100.110.00-3216661.52%
OXY220819C000750002022-08-11 2:32PM EDT75.000.060.060.07-0.01-14.29%24110,79161.33%
OXY220819C000775002022-08-11 12:29PM EDT77.500.030.030.04-0.02-40.00%587466.80%
OXY220819C000800002022-08-11 2:08PM EDT80.000.020.010.03-0.02-50.00%16714,66371.88%
OXY220819C000850002022-08-11 11:14AM EDT85.000.010.010.020.00-62,97287.50%
OXY220819C000900002022-08-11 10:34AM EDT90.000.020.000.02+0.01+100.00%14,75399.22%
OXY220819C000950002022-08-09 2:58PM EDT95.000.010.000.030.00-344,545120.31%
OXY220819C001000002022-08-11 11:09AM EDT100.000.010.000.01-0.01-50.00%203,799118.75%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY220819P000150002022-07-07 12:41PM EDT15.000.010.000.020.00--992443.75%
OXY220819P000200002022-08-04 3:36PM EDT20.000.020.000.030.00-1672375.00%
OXY220819P000220002022-07-12 10:02AM EDT22.000.010.000.030.00-1410343.75%
OXY220819P000240002022-07-08 11:07AM EDT24.000.030.000.030.00--51318.75%
OXY220819P000250002022-08-03 1:17PM EDT25.000.020.000.030.00-1224306.25%
OXY220819P000260002022-08-08 10:43AM EDT26.000.010.000.030.00--217293.75%
OXY220819P000270002022-08-03 1:17PM EDT27.000.030.000.030.00-11,273281.25%
OXY220819P000280002022-07-25 9:30AM EDT28.000.010.000.030.00-161271.88%
OXY220819P000290002022-07-19 9:59AM EDT29.000.020.000.010.00-1167237.50%
OXY220819P000300002022-07-26 9:46AM EDT30.000.020.000.030.00-28438250.00%
OXY220819P000310002022-08-01 12:46PM EDT31.000.010.000.030.00-1123240.63%
OXY220819P000320002022-08-08 9:51AM EDT32.000.020.000.030.00--1,446231.25%
OXY220819P000330002022-08-05 3:04PM EDT33.000.030.000.010.00-103,643196.88%
OXY220819P000340002022-08-05 3:05PM EDT34.000.030.000.030.00-12,623212.50%
OXY220819P000350002022-08-10 11:58AM EDT35.000.010.000.030.00-23,967203.13%
OXY220819P000360002022-08-09 1:07PM EDT36.000.010.000.010.00-5003,489175.00%
OXY220819P000375002022-08-11 9:57AM EDT37.500.010.000.02-0.01-50.00%14,243175.00%
OXY220819P000400002022-08-11 10:34AM EDT40.000.010.000.010.00-364,823146.88%
OXY220819P000425002022-08-11 12:18PM EDT42.500.020.000.030.00-283,741145.31%
OXY220819P000450002022-08-11 11:58AM EDT45.000.020.010.02-0.01-33.33%87,751128.13%
OXY220819P000475002022-08-11 2:21PM EDT47.500.020.010.020.00-5826110.94%
OXY220819P000490002022-08-10 3:59PM EDT49.000.020.010.03-0.04-66.67%5808104.69%
OXY220819P000500002022-08-11 1:30PM EDT50.000.020.020.03-0.04-66.67%3510,809101.56%
OXY220819P000510002022-08-11 1:48PM EDT51.000.020.020.03-0.06-75.00%132395.31%
OXY220819P000520002022-08-11 11:00AM EDT52.000.030.030.04-0.07-70.00%142,58292.97%
OXY220819P000525002022-08-11 1:42PM EDT52.500.040.030.04-0.08-66.67%22210,13989.84%
OXY220819P000530002022-08-11 11:53AM EDT53.000.040.030.04-0.09-69.23%431,06885.94%
OXY220819P000540002022-08-11 12:16PM EDT54.000.040.040.05-0.15-78.95%7946482.81%
OXY220819P000550002022-08-11 2:21PM EDT55.000.050.050.06-0.21-80.77%4268,11878.52%
OXY220819P000560002022-08-11 2:22PM EDT56.000.070.070.08-0.26-78.79%4121,26475.78%
OXY220819P000570002022-08-11 2:33PM EDT57.000.100.100.11-0.37-78.72%75691973.24%
OXY220819P000575002022-08-11 2:20PM EDT57.500.110.110.12-0.42-79.25%5487,85270.90%
OXY220819P000580002022-08-11 2:35PM EDT58.000.140.130.14-0.51-78.46%4363,24169.53%
OXY220819P000590002022-08-11 2:37PM EDT59.000.180.170.19-0.66-78.57%3263,26766.21%
OXY220819P000600002022-08-11 2:34PM EDT60.000.250.240.26-0.87-77.68%1,8635,74963.67%
OXY220819P000610002022-08-11 2:20PM EDT61.000.350.330.35-1.12-76.19%3821,49460.74%
OXY220819P000620002022-08-11 2:37PM EDT62.000.480.480.50-1.41-74.60%1,16781959.08%
OXY220819P000625002022-08-11 2:09PM EDT62.500.650.560.59-1.61-71.24%6042,10057.86%
OXY220819P000630002022-08-11 2:32PM EDT63.000.680.650.69-1.78-72.36%3621,09356.45%
OXY220819P000640002022-08-11 2:34PM EDT64.000.930.900.94-2.00-68.26%28682054.20%
OXY220819P000650002022-08-11 2:37PM EDT65.001.251.251.29-2.44-66.12%3,6743,64352.73%
OXY220819P000660002022-08-11 2:34PM EDT66.001.701.701.75-2.85-62.64%40735951.56%
OXY220819P000670002022-08-11 2:12PM EDT67.002.402.212.29-3.25-57.52%8614150.78%
OXY220819P000675002022-08-11 2:38PM EDT67.502.542.512.57-3.11-55.04%9274049.02%
OXY220819P000680002022-08-11 10:39AM EDT68.003.752.832.93-2.70-41.86%14349.22%
OXY220819P000690002022-08-11 11:21AM EDT69.004.703.503.65-2.65-36.05%244246.78%
OXY220819P000700002022-08-11 12:34PM EDT70.005.074.354.45-2.80-35.58%3191,39443.56%
OXY220819P000710002022-08-11 11:10AM EDT71.006.305.205.30-2.70-30.00%21934.77%
OXY220819P000720002022-08-11 2:19PM EDT72.006.256.056.15-3.20-33.86%10180.00%
OXY220819P000725002022-08-11 9:40AM EDT72.507.806.506.65-1.55-16.58%51660.00%
OXY220819P000730002022-08-11 9:43AM EDT73.007.856.957.10-2.80-26.29%130.00%
OXY220819P000750002022-08-11 1:40PM EDT75.009.508.909.10-2.86-23.14%24050.00%
OXY220819P000775002022-07-25 2:09PM EDT77.5013.9511.3511.600.00--140.00%
OXY220819P000800002022-08-03 12:30PM EDT80.0018.0013.8014.050.00-1360.00%
OXY220819P000850002022-08-11 10:44AM EDT85.0020.2018.8019.05-8.45-29.49%100.00%
OXY220819P000900002022-08-09 2:39PM EDT90.0027.7423.8024.050.00-100.00%
OXY220819P000950002022-07-08 2:28PM EDT95.0033.7532.3532.500.00--0347.56%
OXY220819P001000002022-08-03 9:55AM EDT100.0036.0533.9034.100.00--00.00%