Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241018C00030000 | 2024-10-04 9:47AM EDT | 30.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OXY241018C00032500 | 2024-09-09 12:04PM EDT | 32.50 | 19.95 | 20.40 | 22.60 | 0.00 | - | - | 38 | 242.19% |
| OXY241018C00035000 | 2024-09-19 1:44PM EDT | 35.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OXY241018C00037500 | 2024-10-08 9:34AM EDT | 37.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY241018C00040000 | 2024-10-14 10:27AM EDT | 40.00 | 13.87 | 0.00 | 0.00 | -1.20 | -7.96% | 1 | 0 | 0.00% |
| OXY241018C00041000 | 2024-10-07 9:49AM EDT | 41.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OXY241018C00042000 | 2024-10-14 9:34AM EDT | 42.00 | 11.90 | 0.00 | 0.00 | -0.50 | -4.03% | 14 | 0 | 0.00% |
| OXY241018C00042500 | 2024-09-16 2:59PM EDT | 42.50 | 8.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OXY241018C00043000 | 2024-10-09 11:02AM EDT | 43.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OXY241018C00044000 | 2024-10-14 10:03AM EDT | 44.00 | 10.01 | 0.00 | 0.00 | +3.41 | +51.67% | 2 | 0 | 0.00% |
| OXY241018C00045000 | 2024-10-14 10:00AM EDT | 45.00 | 8.90 | 0.00 | 0.00 | -1.04 | -10.46% | 3 | 0 | 0.00% |
| OXY241018C00046000 | 2024-10-10 10:05AM EDT | 46.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OXY241018C00046500 | 2024-10-10 10:05AM EDT | 46.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OXY241018C00047000 | 2024-10-10 11:16AM EDT | 47.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OXY241018C00047500 | 2024-10-09 9:41AM EDT | 47.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY241018C00048000 | 2024-10-14 9:48AM EDT | 48.00 | 6.09 | 0.00 | 0.00 | -0.91 | -13.00% | 35 | 0 | 0.00% |
| OXY241018C00048500 | 2024-10-09 10:00AM EDT | 48.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OXY241018C00049000 | 2024-10-14 3:18PM EDT | 49.00 | 5.05 | 0.00 | 0.00 | -1.04 | -17.08% | 30 | 0 | 0.00% |
| OXY241018C00049500 | 2024-10-11 12:22PM EDT | 49.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OXY241018C00050000 | 2024-10-14 1:05PM EDT | 50.00 | 4.36 | 0.00 | 0.00 | -0.89 | -16.95% | 21 | 0 | 0.00% |
| OXY241018C00051000 | 2024-10-14 9:49AM EDT | 51.00 | 3.20 | 0.00 | 0.00 | -0.95 | -22.89% | 2 | 0 | 0.00% |
| OXY241018C00052000 | 2024-10-14 3:56PM EDT | 52.00 | 2.10 | 0.00 | 0.00 | -0.84 | -28.57% | 99 | 0 | 0.00% |
| OXY241018C00052500 | 2024-10-14 3:57PM EDT | 52.50 | 1.65 | 0.00 | 0.00 | -0.77 | -31.82% | 444 | 0 | 0.00% |
| OXY241018C00053000 | 2024-10-14 3:53PM EDT | 53.00 | 1.19 | 0.00 | 0.00 | -0.88 | -42.51% | 1,033 | 0 | 0.00% |
| OXY241018C00054000 | 2024-10-14 3:59PM EDT | 54.00 | 0.64 | 0.00 | 0.00 | -0.61 | -48.80% | 2,457 | 0 | 0.78% |
| OXY241018C00055000 | 2024-10-14 3:59PM EDT | 55.00 | 0.29 | 0.00 | 0.00 | -0.41 | -58.57% | 3,690 | 0 | 6.25% |
| OXY241018C00056000 | 2024-10-14 3:59PM EDT | 56.00 | 0.12 | 0.00 | 0.00 | -0.25 | -67.57% | 1,872 | 0 | 12.50% |
| OXY241018C00057000 | 2024-10-14 3:59PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | -0.15 | -78.95% | 1,260 | 0 | 12.50% |
| OXY241018C00057500 | 2024-10-14 3:32PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 594 | 0 | 12.50% |
| OXY241018C00058000 | 2024-10-14 3:57PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | -0.07 | -63.64% | 818 | 0 | 12.50% |
| OXY241018C00059000 | 2024-10-14 3:37PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 213 | 0 | 25.00% |
| OXY241018C00060000 | 2024-10-14 3:45PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1,337 | 0 | 25.00% |
| OXY241018C00061000 | 2024-10-14 2:34PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 38 | 0 | 25.00% |
| OXY241018C00062000 | 2024-10-11 11:26AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| OXY241018C00062500 | 2024-10-14 2:29PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 27 | 0 | 25.00% |
| OXY241018C00063000 | 2024-10-11 12:35PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| OXY241018C00064000 | 2024-10-10 9:50AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OXY241018C00065000 | 2024-10-11 3:41PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| OXY241018C00067500 | 2024-10-09 11:48AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OXY241018C00070000 | 2024-10-11 3:55PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| OXY241018C00075000 | 2024-10-03 2:22PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| OXY241018C00080000 | 2024-10-03 2:05PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| OXY241018C00085000 | 2024-10-07 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241018P00035000 | 2024-09-20 10:24AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY241018P00037500 | 2024-09-18 10:32AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OXY241018P00040000 | 2024-10-04 12:36PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| OXY241018P00042500 | 2024-10-08 9:34AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OXY241018P00043000 | 2024-09-30 11:33AM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY241018P00044000 | 2024-10-11 9:56AM EDT | 44.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY241018P00045000 | 2024-10-09 1:35PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OXY241018P00046000 | 2024-10-11 2:58PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OXY241018P00046500 | 2024-10-14 2:39PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 50 | 0 | 25.00% |
| OXY241018P00047000 | 2024-10-14 2:40PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 100 | 0 | 25.00% |
| OXY241018P00047500 | 2024-10-14 12:16PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| OXY241018P00048000 | 2024-10-14 2:57PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 201 | 0 | 25.00% |
| OXY241018P00048500 | 2024-10-08 1:45PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OXY241018P00049000 | 2024-10-14 3:24PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 7 | 0 | 25.00% |
| OXY241018P00049500 | 2024-10-14 3:30PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 9 | 0 | 25.00% |
| OXY241018P00050000 | 2024-10-14 3:31PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 88 | 0 | 25.00% |
| OXY241018P00051000 | 2024-10-14 3:41PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| OXY241018P00052000 | 2024-10-14 3:59PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | +0.04 | +50.00% | 208 | 0 | 12.50% |
| OXY241018P00052500 | 2024-10-14 3:56PM EDT | 52.50 | 0.19 | 0.00 | 0.00 | +0.04 | +26.67% | 926 | 0 | 6.25% |
| OXY241018P00053000 | 2024-10-14 3:57PM EDT | 53.00 | 0.29 | 0.00 | 0.00 | +0.10 | +52.63% | 2,911 | 0 | 6.25% |
| OXY241018P00054000 | 2024-10-14 3:58PM EDT | 54.00 | 0.69 | 0.00 | 0.00 | +0.25 | +56.82% | 1,406 | 0 | 0.00% |
| OXY241018P00055000 | 2024-10-14 3:49PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | +0.44 | +48.35% | 238 | 0 | 0.00% |
| OXY241018P00056000 | 2024-10-14 3:59PM EDT | 56.00 | 2.19 | 0.00 | 0.00 | +0.65 | +42.21% | 80 | 0 | 0.00% |
| OXY241018P00057000 | 2024-10-14 3:52PM EDT | 57.00 | 3.33 | 0.00 | 0.00 | +1.08 | +48.00% | 1 | 0 | 0.00% |
| OXY241018P00057500 | 2024-10-14 3:52PM EDT | 57.50 | 3.83 | 0.00 | 0.00 | +1.10 | +40.29% | 62 | 0 | 0.00% |
| OXY241018P00058000 | 2024-10-10 9:57AM EDT | 58.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY241018P00059000 | 2024-10-14 3:08PM EDT | 59.00 | 4.85 | 0.00 | 0.00 | +0.45 | +10.23% | 100 | 0 | 0.00% |
| OXY241018P00060000 | 2024-10-14 3:08PM EDT | 60.00 | 5.85 | 0.00 | 0.00 | +0.35 | +6.36% | 101 | 0 | 0.00% |
| OXY241018P00061000 | 2024-10-11 2:11PM EDT | 61.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY241018P00062000 | 2024-10-04 3:34PM EDT | 62.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OXY241018P00062500 | 2024-10-07 1:44PM EDT | 62.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| OXY241018P00063000 | 2024-10-02 11:58AM EDT | 63.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY241018P00064000 | 2024-10-04 10:31AM EDT | 64.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| OXY241018P00065000 | 2024-10-10 3:56PM EDT | 65.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| OXY241018P00067500 | 2024-09-18 3:34PM EDT | 67.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OXY241018P00070000 | 2024-10-10 11:07AM EDT | 70.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.