Canada markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.73-3.15 (-5.09%)
At close: 04:00PM EDT
59.43 +0.70 (+1.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221021C000300002022-09-23 9:30AM EDT30.0029.7528.4029.10-7.12-19.31%1295.31%
OXY221021C000325002022-07-18 9:32AM EDT32.5027.500.000.000.00-110.00%
OXY221021C000350002022-08-30 2:27PM EDT35.0037.0523.3524.050.00-133115.43%
OXY221021C000375002022-09-23 3:36PM EDT37.5021.0121.0021.55-4.26-16.86%12673.05%
OXY221021C000400002022-09-23 10:13AM EDT40.0019.1018.7019.05-12.60-39.75%211676.76%
OXY221021C000425002022-08-23 2:31PM EDT42.5031.1519.4019.650.00-238167.92%
OXY221021C000450002022-09-23 2:42PM EDT45.0013.8513.8014.30-5.41-28.09%120766.89%
OXY221021C000475002022-09-23 3:20PM EDT47.5011.5511.6511.95-3.55-23.51%1027165.48%
OXY221021C000500002022-09-23 12:33PM EDT50.009.659.509.80-3.32-25.60%25337663.28%
OXY221021C000525002022-09-23 3:48PM EDT52.507.777.557.75-2.79-26.42%931,56660.94%
OXY221021C000550002022-09-23 3:49PM EDT55.005.955.755.95-2.32-28.05%2951,07858.79%
OXY221021C000575002022-09-23 3:07PM EDT57.504.254.254.40-2.00-32.00%171,01957.32%
OXY221021C000600002022-09-23 3:58PM EDT60.003.103.053.20-1.59-33.90%7303,56756.86%
OXY221021C000625002022-09-23 3:49PM EDT62.502.142.062.19-1.51-41.37%4932,22455.44%
OXY221021C000650002022-09-23 3:59PM EDT65.001.431.401.47-0.78-35.29%2,82610,59155.23%
OXY221021C000675002022-09-23 3:54PM EDT67.500.940.890.96-0.53-36.05%8445,50754.74%
OXY221021C000700002022-09-23 3:59PM EDT70.000.590.570.61-0.33-35.87%1,84912,12954.64%
OXY221021C000725002022-09-23 3:49PM EDT72.500.390.340.39-0.21-35.00%4092,65354.54%
OXY221021C000750002022-09-23 3:53PM EDT75.000.250.220.25-0.09-26.47%2,91414,06155.18%
OXY221021C000775002022-09-23 3:34PM EDT77.500.150.140.16-0.07-31.82%581,97455.76%
OXY221021C000800002022-09-23 3:59PM EDT80.000.110.100.11-0.04-26.67%1973,52757.23%
OXY221021C000825002022-09-23 3:43PM EDT82.500.070.070.08-0.03-30.00%8388058.59%
OXY221021C000850002022-09-23 3:23PM EDT85.000.040.040.05-0.03-42.86%8282,03758.59%
OXY221021C000900002022-09-23 3:01PM EDT90.000.020.000.06-0.01-33.33%893,20762.89%
OXY221021C000950002022-09-23 2:13PM EDT95.000.020.010.02+0.01+100.00%121,32664.84%
OXY221021C001000002022-09-23 2:39PM EDT100.000.010.010.02-0.01-50.00%133,02570.31%
OXY221021C001050002022-09-21 9:36AM EDT105.000.020.000.030.00-116876.56%
OXY221021C001100002022-09-09 12:23PM EDT110.000.020.000.020.00-26436278.13%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221021P000300002022-09-15 1:18PM EDT30.000.020.010.020.00-32,90692.19%
OXY221021P000325002022-09-12 9:48AM EDT32.500.030.010.030.00-1,3495,03485.16%
OXY221021P000350002022-09-23 10:07AM EDT35.000.020.030.04+0.01+100.00%13,45380.47%
OXY221021P000375002022-09-23 2:56PM EDT37.500.060.030.10+0.03+100.00%81,67977.34%
OXY221021P000400002022-09-23 3:05PM EDT40.000.110.070.15+0.08+266.67%2302,82873.24%
OXY221021P000425002022-09-23 3:43PM EDT42.500.200.140.23+0.14+233.33%1,7656,63369.53%
OXY221021P000450002022-09-23 3:54PM EDT45.000.300.280.34+0.19+172.73%4525,73666.41%
OXY221021P000475002022-09-23 3:48PM EDT47.500.520.470.55+0.34+188.89%2181,93563.38%
OXY221021P000500002022-09-23 3:19PM EDT50.000.850.780.88+0.51+150.00%2423,27460.94%
OXY221021P000525002022-09-23 3:52PM EDT52.501.331.261.36+0.71+114.52%1115,67958.69%
OXY221021P000550002022-09-23 3:31PM EDT55.002.001.962.08+0.97+94.17%1,7508,18557.06%
OXY221021P000575002022-09-23 3:58PM EDT57.503.072.933.10+1.39+82.74%1,5922,82956.06%
OXY221021P000600002022-09-23 3:59PM EDT60.004.254.154.35+1.74+69.32%1,4169,27254.61%
OXY221021P000625002022-09-23 2:18PM EDT62.505.875.705.90+2.22+60.82%5574,71253.91%
OXY221021P000650002022-09-23 3:31PM EDT65.007.827.457.70+3.02+62.92%4194,42852.83%
OXY221021P000675002022-09-23 3:45PM EDT67.509.509.459.75+2.75+40.74%543,50352.59%
OXY221021P000700002022-09-23 3:46PM EDT70.0011.5511.6011.90+3.45+42.59%464,90651.47%
OXY221021P000725002022-09-23 1:40PM EDT72.5014.0013.8014.20+3.30+30.84%1588856.84%
OXY221021P000750002022-09-23 2:56PM EDT75.0017.0016.2016.60+4.15+32.30%351,73859.47%
OXY221021P000775002022-09-16 3:59PM EDT77.5013.7518.5519.050.00-1415163.04%
OXY221021P000800002022-09-23 3:59PM EDT80.0021.3521.0521.50+5.35+33.44%240465.82%
OXY221021P000825002022-08-30 10:15AM EDT82.5012.8523.4024.000.00--270.90%
OXY221021P000850002022-09-07 12:19PM EDT85.0020.1525.9526.650.00-171455.86%
OXY221021P000900002022-08-31 2:35PM EDT90.0019.9530.9031.700.00-86663.28%
OXY221021P000950002022-09-16 9:54AM EDT95.0031.5735.9036.650.00-4059.38%
OXY221021P001000002022-09-01 10:01AM EDT100.0031.7540.9041.700.00-1076.56%
OXY221021P001050002022-08-26 11:22AM EDT105.0032.0045.9546.650.00-2082.42%