Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620C00030000 | 2024-09-13 2:30PM EDT | 30.00 | 22.00 | 22.75 | 23.05 | 0.00 | - | 5 | 925 | 51.17% |
| OXY250620C00032500 | 2024-09-13 2:13PM EDT | 32.50 | 19.82 | 20.40 | 20.70 | 0.00 | - | 1 | 71 | 47.31% |
| OXY250620C00035000 | 2024-09-18 11:29AM EDT | 35.00 | 18.20 | 18.25 | 18.45 | +0.50 | +2.82% | 1 | 177 | 44.56% |
| OXY250620C00037500 | 2024-09-12 12:16PM EDT | 37.50 | 15.30 | 16.05 | 16.25 | 0.00 | - | 1 | 206 | 41.92% |
| OXY250620C00040000 | 2024-09-17 3:30PM EDT | 40.00 | 14.00 | 13.85 | 14.10 | 0.00 | - | 26 | 561 | 39.30% |
| OXY250620C00042500 | 2024-09-13 12:09PM EDT | 42.50 | 11.46 | 11.80 | 12.05 | 0.00 | - | 1 | 108 | 36.99% |
| OXY250620C00045000 | 2024-09-18 10:06AM EDT | 45.00 | 9.89 | 9.95 | 10.15 | -0.18 | -1.79% | 1 | 1,127 | 35.13% |
| OXY250620C00047500 | 2024-09-16 3:18PM EDT | 47.50 | 7.70 | 8.20 | 8.40 | 0.00 | - | 224 | 638 | 33.53% |
| OXY250620C00050000 | 2024-09-18 12:04PM EDT | 50.00 | 6.59 | 6.65 | 6.85 | -0.19 | -2.80% | 12 | 1,062 | 32.30% |
| OXY250620C00052500 | 2024-09-17 3:46PM EDT | 52.50 | 5.45 | 5.35 | 5.50 | 0.00 | - | 79 | 819 | 31.31% |
| OXY250620C00055000 | 2024-09-18 1:34PM EDT | 55.00 | 4.28 | 4.20 | 4.30 | -0.07 | -1.62% | 24 | 2,029 | 30.25% |
| OXY250620C00057500 | 2024-09-18 12:45PM EDT | 57.50 | 3.30 | 3.25 | 3.35 | 0.00 | - | 15 | 655 | 29.65% |
| OXY250620C00060000 | 2024-09-18 12:49PM EDT | 60.00 | 2.44 | 2.48 | 2.53 | -0.04 | -1.61% | 35 | 2,368 | 28.89% |
| OXY250620C00062500 | 2024-09-18 10:35AM EDT | 62.50 | 1.81 | 1.81 | 1.90 | -0.07 | -3.72% | 1 | 1,064 | 28.41% |
| OXY250620C00065000 | 2024-09-18 12:33PM EDT | 65.00 | 1.35 | 1.36 | 1.41 | -0.10 | -6.90% | 2 | 5,373 | 28.02% |
| OXY250620C00067500 | 2024-09-17 2:37PM EDT | 67.50 | 1.07 | 0.99 | 1.20 | +0.07 | +7.00% | 5 | 4,214 | 29.09% |
| OXY250620C00070000 | 2024-09-18 12:43PM EDT | 70.00 | 0.74 | 0.73 | 0.78 | -0.03 | -3.90% | 1 | 4,436 | 27.71% |
| OXY250620C00072500 | 2024-09-18 11:44AM EDT | 72.50 | 0.54 | 0.53 | 0.57 | +0.06 | +12.50% | 10 | 1,469 | 27.56% |
| OXY250620C00075000 | 2024-09-17 9:51AM EDT | 75.00 | 0.42 | 0.39 | 0.44 | 0.00 | - | 1 | 3,466 | 27.81% |
| OXY250620C00077500 | 2024-09-17 2:14PM EDT | 77.50 | 0.30 | 0.29 | 0.44 | 0.00 | - | 10 | 2,980 | 29.64% |
| OXY250620C00080000 | 2024-09-17 3:51PM EDT | 80.00 | 0.24 | 0.21 | 0.26 | 0.00 | - | 1 | 7,889 | 28.22% |
| OXY250620C00085000 | 2024-09-18 12:36PM EDT | 85.00 | 0.15 | 0.12 | 0.25 | -0.02 | -11.76% | 6 | 5,084 | 31.06% |
| OXY250620C00090000 | 2024-09-18 12:38PM EDT | 90.00 | 0.08 | 0.06 | 0.12 | -0.02 | -20.00% | 10 | 2,943 | 30.08% |
| OXY250620C00095000 | 2024-09-13 10:56AM EDT | 95.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 10 | 1,379 | 33.20% |
| OXY250620C00100000 | 2024-09-17 1:50PM EDT | 100.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 2,709 | 34.28% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620P00030000 | 2024-09-12 10:53AM EDT | 30.00 | 0.29 | 0.26 | 0.41 | 0.00 | - | 1 | 707 | 42.14% |
| OXY250620P00032500 | 2024-09-18 10:53AM EDT | 32.50 | 0.40 | 0.38 | 0.46 | 0.00 | - | 59 | 387 | 37.99% |
| OXY250620P00035000 | 2024-09-16 3:57PM EDT | 35.00 | 0.61 | 0.54 | 0.58 | 0.00 | - | 5,200 | 5,407 | 35.11% |
| OXY250620P00037500 | 2024-09-17 1:55PM EDT | 37.50 | 0.78 | 0.74 | 0.79 | 0.00 | - | 2,000 | 3,877 | 33.11% |
| OXY250620P00040000 | 2024-09-17 3:49PM EDT | 40.00 | 1.05 | 0.96 | 1.10 | 0.00 | - | 14 | 4,600 | 31.52% |
| OXY250620P00042500 | 2024-09-18 10:08AM EDT | 42.50 | 1.51 | 1.42 | 1.54 | +0.03 | +2.03% | 10 | 3,802 | 30.27% |
| OXY250620P00045000 | 2024-09-18 1:02PM EDT | 45.00 | 2.05 | 1.97 | 2.21 | +0.02 | +0.99% | 11 | 5,807 | 29.79% |
| OXY250620P00047500 | 2024-09-16 10:41AM EDT | 47.50 | 2.95 | 2.66 | 2.78 | 0.00 | - | 5 | 4,012 | 27.58% |
| OXY250620P00050000 | 2024-09-18 1:10PM EDT | 50.00 | 3.62 | 3.55 | 3.70 | -0.08 | -2.16% | 5 | 7,929 | 26.60% |
| OXY250620P00052500 | 2024-09-17 2:59PM EDT | 52.50 | 4.75 | 4.60 | 4.80 | 0.00 | - | 273 | 4,149 | 25.56% |
| OXY250620P00055000 | 2024-09-17 11:17AM EDT | 55.00 | 6.20 | 5.95 | 6.15 | 0.00 | - | 36 | 10,407 | 24.77% |
| OXY250620P00057500 | 2024-09-17 10:58AM EDT | 57.50 | 7.70 | 7.45 | 7.65 | 0.00 | - | 7 | 5,424 | 23.65% |
| OXY250620P00060000 | 2024-09-18 1:29PM EDT | 60.00 | 9.25 | 9.15 | 9.85 | 0.00 | - | 2 | 3,614 | 25.71% |
| OXY250620P00062500 | 2024-09-17 10:22AM EDT | 62.50 | 11.43 | 11.05 | 11.25 | 0.00 | - | 2 | 3,548 | 21.27% |
| OXY250620P00065000 | 2024-09-13 10:43AM EDT | 65.00 | 13.66 | 13.15 | 13.35 | 0.00 | - | 5 | 1,747 | 20.22% |
| OXY250620P00067500 | 2024-09-11 3:51PM EDT | 67.50 | 16.89 | 15.45 | 15.55 | 0.00 | - | 3 | 1,261 | 18.41% |
| OXY250620P00070000 | 2024-09-11 11:34AM EDT | 70.00 | 19.70 | 17.90 | 18.05 | 0.00 | - | 15 | 163 | 20.36% |
| OXY250620P00072500 | 2024-09-13 3:43PM EDT | 72.50 | 20.30 | 20.25 | 20.55 | 0.00 | - | 50 | 56 | 22.24% |
| OXY250620P00075000 | 2024-08-16 1:26PM EDT | 75.00 | 17.27 | 23.15 | 24.20 | 0.00 | - | 1 | 24 | 37.62% |
| OXY250620P00077500 | 2024-06-25 12:41PM EDT | 77.50 | 15.10 | 16.85 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| OXY250620P00080000 | 2023-12-12 3:30PM EDT | 80.00 | 25.00 | 20.85 | 23.80 | 0.00 | - | 6 | 15 | 0.00% |
| OXY250620P00085000 | 2023-05-05 2:24PM EDT | 85.00 | 26.55 | 26.10 | 27.35 | 0.00 | - | 2 | 40 | 0.00% |
| OXY250620P00090000 | 2023-08-23 12:14PM EDT | 90.00 | 28.60 | 26.75 | 27.95 | 0.00 | - | 2 | 2 | 0.00% |
| OXY250620P00095000 | 2023-02-15 4:11PM EDT | 95.00 | 34.25 | 35.50 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| OXY250620P00100000 | 2023-05-25 11:34AM EDT | 100.00 | 41.25 | 42.45 | 45.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.