Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241011C00039000 | 2024-10-01 10:20AM EDT | 39.00 | 13.65 | 15.30 | 17.60 | 0.00 | - | - | 49 | 399.61% |
| OXY241011C00040000 | 2024-10-03 3:17PM EDT | 40.00 | 14.78 | 14.55 | 15.95 | 0.00 | - | - | 1 | 348.44% |
| OXY241011C00040500 | 2024-10-03 9:53AM EDT | 40.50 | 13.20 | 13.55 | 15.05 | 0.00 | - | - | 104 | 255.08% |
| OXY241011C00041000 | 2024-10-03 10:18AM EDT | 41.00 | 13.30 | 13.60 | 14.35 | 0.00 | - | - | 106 | 283.20% |
| OXY241011C00043000 | 2024-10-03 10:13AM EDT | 43.00 | 11.05 | 11.60 | 12.40 | 0.00 | - | 4 | 5 | 249.61% |
| OXY241011C00043500 | 2024-10-03 12:59PM EDT | 43.50 | 10.85 | 11.10 | 11.75 | -0.30 | -2.69% | 1 | 4 | 228.13% |
| OXY241011C00044000 | 2024-10-03 12:04PM EDT | 44.00 | 10.40 | 10.60 | 11.05 | 0.00 | - | - | 10 | 201.17% |
| OXY241011C00045000 | 2024-10-09 10:47AM EDT | 45.00 | 9.05 | 9.55 | 9.85 | 0.00 | - | 1 | 75 | 157.03% |
| OXY241011C00045500 | 2024-10-07 11:47AM EDT | 45.50 | 10.62 | 9.05 | 9.30 | 0.00 | - | 10 | 3 | 142.19% |
| OXY241011C00046000 | 2024-10-04 2:15PM EDT | 46.00 | 9.65 | 8.60 | 8.70 | 0.00 | - | 30 | 33 | 127.34% |
| OXY241011C00046500 | 2024-10-10 12:15PM EDT | 46.50 | 8.20 | 8.10 | 8.30 | +1.46 | +21.66% | 1 | 1 | 134.77% |
| OXY241011C00047000 | 2024-09-30 11:13AM EDT | 47.00 | 4.50 | 7.60 | 7.75 | 0.00 | - | 8 | 11 | 121.09% |
| OXY241011C00047500 | 2024-09-30 9:48AM EDT | 47.50 | 4.00 | 7.05 | 7.30 | 0.00 | - | - | 18 | 114.06% |
| OXY241011C00048000 | 2024-10-09 10:49AM EDT | 48.00 | 6.07 | 6.60 | 6.70 | 0.00 | - | 100 | 102 | 100.78% |
| OXY241011C00048500 | 2024-10-09 10:20AM EDT | 48.50 | 5.20 | 6.10 | 6.25 | 0.00 | - | 1 | 22 | 100.00% |
| OXY241011C00049000 | 2024-10-10 11:36AM EDT | 49.00 | 5.40 | 5.60 | 5.70 | +0.65 | +13.68% | 4 | 371 | 87.11% |
| OXY241011C00049500 | 2024-10-10 10:05AM EDT | 49.50 | 4.90 | 5.10 | 5.25 | +0.35 | +7.69% | 2 | 59 | 86.33% |
| OXY241011C00050000 | 2024-10-10 3:34PM EDT | 50.00 | 4.67 | 4.60 | 4.70 | +0.57 | +13.90% | 3 | 551 | 73.83% |
| OXY241011C00051000 | 2024-10-10 3:04PM EDT | 51.00 | 3.80 | 3.65 | 3.75 | +0.65 | +20.63% | 116 | 1,377 | 69.14% |
| OXY241011C00052000 | 2024-10-10 3:37PM EDT | 52.00 | 2.64 | 2.66 | 2.79 | +0.22 | +9.09% | 157 | 1,599 | 57.03% |
| OXY241011C00053000 | 2024-10-10 3:33PM EDT | 53.00 | 1.68 | 1.69 | 1.73 | +0.53 | +46.09% | 672 | 2,610 | 41.21% |
| OXY241011C00054000 | 2024-10-10 3:31PM EDT | 54.00 | 0.78 | 0.79 | 0.85 | +0.28 | +56.00% | 2,135 | 4,008 | 31.45% |
| OXY241011C00055000 | 2024-10-10 3:40PM EDT | 55.00 | 0.25 | 0.25 | 0.25 | +0.08 | +47.06% | 5,985 | 8,770 | 26.37% |
| OXY241011C00056000 | 2024-10-10 3:36PM EDT | 56.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4,952 | 7,362 | 28.13% |
| OXY241011C00057000 | 2024-10-10 3:26PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 1,208 | 6,898 | 35.55% |
| OXY241011C00058000 | 2024-10-10 3:41PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,312 | 11,440 | 42.97% |
| OXY241011C00059000 | 2024-10-10 2:50PM EDT | 59.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 81 | 5,108 | 50.78% |
| OXY241011C00060000 | 2024-10-10 11:20AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 5,606 | 51.56% |
| OXY241011C00061000 | 2024-10-09 2:43PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 632 | 59.38% |
| OXY241011C00062000 | 2024-10-10 10:40AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 524 | 68.75% |
| OXY241011C00063000 | 2024-10-09 1:06PM EDT | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 427 | 75.00% |
| OXY241011C00064000 | 2024-10-08 12:19PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 75 | 81.25% |
| OXY241011C00065000 | 2024-10-10 10:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 1,633 | 87.50% |
| OXY241011C00066000 | 2024-10-08 9:44AM EDT | 66.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 194.14% |
| OXY241011C00067000 | 2024-10-08 9:46AM EDT | 67.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 890 | 205.08% |
| OXY241011C00068000 | 2024-10-03 10:11AM EDT | 68.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 215.63% |
| OXY241011C00070000 | 2024-10-07 12:30PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 131.25% |
| OXY241011C00075000 | 2024-10-04 9:32AM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 282.81% |
| OXY241011C00080000 | 2024-10-02 10:01AM EDT | 80.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 7 | 244.53% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241011P00042000 | 2024-09-30 10:28AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 140.63% |
| OXY241011P00043000 | 2024-10-03 9:58AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 131.25% |
| OXY241011P00044000 | 2024-10-04 1:32PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 118.75% |
| OXY241011P00045000 | 2024-10-04 1:32PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 439 | 98.44% |
| OXY241011P00046000 | 2024-10-07 10:34AM EDT | 46.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 29 | 140.63% |
| OXY241011P00046500 | 2024-10-01 12:29PM EDT | 46.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 90.63% |
| OXY241011P00047000 | 2024-10-04 2:16PM EDT | 47.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 210 | 115.63% |
| OXY241011P00047500 | 2024-10-07 2:20PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 87 | 81.25% |
| OXY241011P00048000 | 2024-10-10 9:54AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 931 | 68.75% |
| OXY241011P00048500 | 2024-10-09 10:50AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 986 | 62.50% |
| OXY241011P00049000 | 2024-10-10 3:37PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 562 | 59.38% |
| OXY241011P00049500 | 2024-10-09 3:48PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 157 | 62.50% |
| OXY241011P00050000 | 2024-10-10 10:10AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,230 | 50.00% |
| OXY241011P00051000 | 2024-10-10 10:38AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 15 | 1,503 | 47.66% |
| OXY241011P00052000 | 2024-10-10 2:55PM EDT | 52.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 243 | 9,612 | 35.94% |
| OXY241011P00053000 | 2024-10-10 3:41PM EDT | 53.00 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 449 | 2,630 | 28.13% |
| OXY241011P00054000 | 2024-10-10 3:37PM EDT | 54.00 | 0.17 | 0.13 | 0.15 | -0.38 | -73.08% | 795 | 3,054 | 23.24% |
| OXY241011P00055000 | 2024-10-10 3:27PM EDT | 55.00 | 0.51 | 0.53 | 0.59 | -0.65 | -56.03% | 144 | 1,363 | 21.29% |
| OXY241011P00056000 | 2024-10-10 3:13PM EDT | 56.00 | 1.35 | 1.33 | 1.40 | -0.55 | -28.95% | 35 | 815 | 0.00% |
| OXY241011P00057000 | 2024-10-09 12:54PM EDT | 57.00 | 2.93 | 2.29 | 2.40 | 0.00 | - | 22 | 208 | 0.00% |
| OXY241011P00058000 | 2024-10-07 3:44PM EDT | 58.00 | 2.28 | 3.20 | 3.45 | 0.00 | - | 40 | 87 | 47.66% |
| OXY241011P00059000 | 2024-10-07 2:30PM EDT | 59.00 | 3.20 | 4.30 | 4.45 | 0.00 | - | 33 | 4 | 58.59% |
| OXY241011P00060000 | 2024-10-08 9:59AM EDT | 60.00 | 6.01 | 5.30 | 5.45 | 0.00 | - | 5 | 0 | 68.75% |
| OXY241011P00061000 | 2024-10-09 10:20AM EDT | 61.00 | 7.35 | 6.30 | 6.45 | 0.00 | - | 1 | 1 | 78.13% |
| OXY241011P00062000 | 2024-10-10 3:18PM EDT | 62.00 | 7.25 | 6.45 | 7.55 | -3.00 | -29.27% | 6 | 3 | 112.89% |
| OXY241011P00064000 | 2024-10-10 3:22PM EDT | 64.00 | 9.29 | 9.30 | 9.40 | -2.16 | -18.86% | 9 | 3 | 0.00% |
| OXY241011P00065000 | 2024-10-10 3:27PM EDT | 65.00 | 9.90 | 9.80 | 10.45 | -1.20 | -10.81% | 2 | 1 | 114.06% |
| OXY241011P00068000 | 2024-10-07 1:55PM EDT | 68.00 | 12.10 | 13.30 | 13.45 | 0.00 | - | 4 | 0 | 138.28% |
| OXY241011P00070000 | 2024-10-04 2:23PM EDT | 70.00 | 14.55 | 15.30 | 15.40 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.