Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220C00030000 | 2024-10-01 1:10PM EDT | 30.00 | 24.00 | 24.00 | 27.80 | 0.00 | - | 1 | 79 | 71.48% |
| OXY241220C00032500 | 2024-10-02 9:41AM EDT | 32.50 | 21.45 | 23.45 | 24.30 | 0.00 | - | 1 | 4 | 85.74% |
| OXY241220C00035000 | 2024-09-27 11:26AM EDT | 35.00 | 16.12 | 21.00 | 21.20 | 0.00 | - | 14 | 10 | 66.11% |
| OXY241220C00037500 | 2024-09-10 11:35AM EDT | 37.50 | 14.67 | 16.60 | 18.85 | 0.00 | - | 2 | 2 | 66.11% |
| OXY241220C00040000 | 2024-10-04 3:45PM EDT | 40.00 | 16.10 | 16.20 | 16.35 | +1.47 | +10.05% | 11 | 61 | 55.47% |
| OXY241220C00042500 | 2024-09-30 9:32AM EDT | 42.50 | 9.60 | 13.80 | 13.95 | 0.00 | - | 1 | 15 | 51.61% |
| OXY241220C00045000 | 2024-10-04 3:59PM EDT | 45.00 | 11.49 | 10.70 | 11.60 | +0.89 | +8.40% | 8 | 249 | 46.34% |
| OXY241220C00047500 | 2024-10-03 12:03PM EDT | 47.50 | 8.05 | 9.25 | 9.35 | 0.00 | - | 9 | 378 | 41.99% |
| OXY241220C00050000 | 2024-10-04 3:36PM EDT | 50.00 | 7.01 | 7.15 | 7.30 | +0.46 | +7.02% | 167 | 1,358 | 39.14% |
| OXY241220C00052500 | 2024-10-04 3:59PM EDT | 52.50 | 5.38 | 5.35 | 5.45 | +0.53 | +10.93% | 252 | 2,048 | 36.69% |
| OXY241220C00055000 | 2024-10-04 3:58PM EDT | 55.00 | 3.83 | 3.80 | 3.90 | +0.35 | +10.06% | 1,226 | 7,349 | 35.05% |
| OXY241220C00057500 | 2024-10-04 3:59PM EDT | 57.50 | 2.67 | 2.63 | 2.68 | +0.29 | +12.18% | 528 | 6,699 | 34.02% |
| OXY241220C00060000 | 2024-10-04 3:59PM EDT | 60.00 | 1.78 | 1.73 | 1.81 | +0.18 | +11.25% | 1,435 | 8,032 | 33.79% |
| OXY241220C00062500 | 2024-10-04 3:59PM EDT | 62.50 | 1.18 | 1.17 | 1.20 | +0.15 | +14.56% | 963 | 7,830 | 33.86% |
| OXY241220C00065000 | 2024-10-04 3:54PM EDT | 65.00 | 0.76 | 0.78 | 0.80 | +0.01 | +1.33% | 428 | 9,390 | 34.30% |
| OXY241220C00067500 | 2024-10-04 3:42PM EDT | 67.50 | 0.54 | 0.54 | 0.58 | +0.07 | +14.89% | 53 | 1,315 | 35.74% |
| OXY241220C00070000 | 2024-10-04 3:57PM EDT | 70.00 | 0.40 | 0.39 | 0.43 | +0.02 | +5.26% | 394 | 4,719 | 37.16% |
| OXY241220C00072500 | 2024-10-03 1:45PM EDT | 72.50 | 0.25 | 0.28 | 0.32 | 0.00 | - | 1 | 1,628 | 38.48% |
| OXY241220C00075000 | 2024-10-04 2:36PM EDT | 75.00 | 0.22 | 0.21 | 0.25 | +0.02 | +10.00% | 20 | 1,068 | 39.99% |
| OXY241220C00077500 | 2024-10-03 12:58PM EDT | 77.50 | 0.10 | 0.09 | 0.25 | 0.00 | - | 52 | 657 | 43.36% |
| OXY241220C00080000 | 2024-10-04 2:43PM EDT | 80.00 | 0.12 | 0.07 | 0.15 | +0.07 | +140.00% | 15 | 2,086 | 42.38% |
| OXY241220C00085000 | 2024-10-04 3:48PM EDT | 85.00 | 0.08 | 0.04 | 0.17 | +0.04 | +100.00% | 11 | 912 | 49.02% |
| OXY241220C00090000 | 2024-10-04 3:08PM EDT | 90.00 | 0.07 | 0.02 | 0.14 | -0.04 | -36.36% | 73 | 1,307 | 52.64% |
| OXY241220C00095000 | 2024-10-03 9:32AM EDT | 95.00 | 0.01 | 0.02 | 0.12 | 0.00 | - | 1 | 151 | 51.95% |
| OXY241220C00100000 | 2024-10-04 2:43PM EDT | 100.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 340 | 55.08% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220P00030000 | 2024-10-03 2:05PM EDT | 30.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 1 | 32 | 73.83% |
| OXY241220P00032500 | 2024-09-16 10:54AM EDT | 32.50 | 0.08 | 0.01 | 0.14 | 0.00 | - | 47 | 287 | 57.23% |
| OXY241220P00035000 | 2024-10-02 11:18AM EDT | 35.00 | 0.11 | 0.03 | 0.13 | 0.00 | - | 1 | 1,009 | 50.78% |
| OXY241220P00037500 | 2024-10-01 2:52PM EDT | 37.50 | 0.14 | 0.07 | 0.18 | 0.00 | - | 2 | 2,161 | 50.78% |
| OXY241220P00040000 | 2024-10-04 3:51PM EDT | 40.00 | 0.17 | 0.10 | 0.24 | -0.03 | -15.00% | 3 | 16,420 | 46.34% |
| OXY241220P00042500 | 2024-10-04 1:58PM EDT | 42.50 | 0.27 | 0.24 | 0.28 | -0.08 | -22.86% | 5 | 757 | 40.72% |
| OXY241220P00045000 | 2024-10-04 3:28PM EDT | 45.00 | 0.43 | 0.39 | 0.42 | -0.13 | -23.21% | 75 | 13,845 | 37.50% |
| OXY241220P00047500 | 2024-10-04 3:19PM EDT | 47.50 | 0.69 | 0.59 | 0.68 | -0.19 | -21.59% | 21 | 4,688 | 35.25% |
| OXY241220P00050000 | 2024-10-04 3:53PM EDT | 50.00 | 1.15 | 1.02 | 1.13 | -0.26 | -18.44% | 667 | 4,833 | 33.79% |
| OXY241220P00052500 | 2024-10-04 3:58PM EDT | 52.50 | 1.75 | 1.71 | 1.76 | -0.50 | -22.22% | 91 | 4,060 | 31.95% |
| OXY241220P00055000 | 2024-10-04 3:54PM EDT | 55.00 | 2.78 | 2.67 | 2.71 | -0.57 | -17.01% | 673 | 14,903 | 30.74% |
| OXY241220P00057500 | 2024-10-04 3:51PM EDT | 57.50 | 4.15 | 3.95 | 4.05 | -0.55 | -11.70% | 38 | 10,517 | 30.32% |
| OXY241220P00060000 | 2024-10-04 2:59PM EDT | 60.00 | 5.85 | 5.55 | 5.65 | -0.55 | -8.59% | 17 | 4,704 | 29.44% |
| OXY241220P00062500 | 2024-09-26 9:34AM EDT | 62.50 | 12.40 | 7.50 | 7.60 | 0.00 | - | 1 | 42 | 29.49% |
| OXY241220P00065000 | 2024-10-04 10:31AM EDT | 65.00 | 10.20 | 9.60 | 11.15 | -0.65 | -5.99% | 1 | 10 | 48.71% |
| OXY241220P00067500 | 2024-09-17 9:45AM EDT | 67.50 | 15.75 | 11.90 | 13.05 | 0.00 | - | 1 | 1 | 46.95% |
| OXY241220P00070000 | 2024-10-02 3:27PM EDT | 70.00 | 16.85 | 14.25 | 14.50 | 0.00 | - | 7 | 7 | 33.01% |
| OXY241220P00072500 | 2024-09-19 10:05AM EDT | 72.50 | 20.27 | 15.90 | 16.85 | 0.00 | - | 7 | 1 | 31.25% |
| OXY241220P00075000 | 2024-09-24 10:03AM EDT | 75.00 | 22.20 | 18.20 | 20.65 | 0.00 | - | 3 | 0 | 62.84% |
| OXY241220P00080000 | 2024-07-22 9:44AM EDT | 80.00 | 18.06 | 21.55 | 25.30 | 0.00 | - | 1 | 0 | 65.38% |
| OXY241220P00090000 | 2024-06-07 3:48PM EDT | 90.00 | 30.80 | 26.45 | 30.25 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.