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
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221118C000300002022-09-08 11:45AM EDT30.0034.8028.6029.300.00-11595.12%
OXY221118C000325002022-09-08 11:45AM EDT32.5032.3526.1526.800.00-1186.91%
OXY221118C000350002022-09-02 3:52PM EDT35.0033.7723.8524.250.00-103281.64%
OXY221118C000375002022-07-22 11:31AM EDT37.5025.5533.8034.450.00-1010314.87%
OXY221118C000400002022-09-23 1:43PM EDT40.0019.4019.2019.55-5.35-21.62%1563575.34%
OXY221118C000425002022-09-19 9:30AM EDT42.5019.9516.8017.450.00-7772.51%
OXY221118C000450002022-09-14 9:57AM EDT45.0022.7414.7515.100.00-181969.24%
OXY221118C000475002022-09-16 9:30AM EDT47.5018.6512.6013.000.00-14565.92%
OXY221118C000500002022-09-23 2:24PM EDT50.0011.0010.7511.05-2.97-21.26%2042964.58%
OXY221118C000525002022-09-23 9:30AM EDT52.509.698.959.25-1.96-16.82%142362.65%
OXY221118C000550002022-09-23 3:27PM EDT55.007.207.307.65-2.45-25.39%1571,04261.01%
OXY221118C000575002022-09-23 3:44PM EDT57.506.125.956.15-1.88-23.50%17952159.74%
OXY221118C000600002022-09-23 3:57PM EDT60.004.844.754.95-1.56-24.38%4391,40859.01%
OXY221118C000625002022-09-23 3:37PM EDT62.503.653.753.90-1.40-27.72%3282,58458.28%
OXY221118C000650002022-09-23 3:59PM EDT65.002.972.903.05-1.01-25.38%8917,09157.64%
OXY221118C000675002022-09-23 3:41PM EDT67.502.252.222.35-0.95-29.69%2162,04957.13%
OXY221118C000700002022-09-23 3:50PM EDT70.001.781.701.80-0.57-24.26%9334,97756.91%
OXY221118C000725002022-09-23 3:42PM EDT72.501.331.261.38-0.41-23.56%3724,25156.62%
OXY221118C000750002022-09-23 3:59PM EDT75.000.990.971.05-0.29-22.66%3,99312,83756.79%
OXY221118C000775002022-09-23 3:12PM EDT77.500.720.690.76-0.29-28.71%3193,91256.03%
OXY221118C000800002022-09-23 3:54PM EDT80.000.560.510.56-0.14-20.00%4073,70755.91%
OXY221118C000825002022-09-23 2:58PM EDT82.500.400.390.42-0.13-24.53%6630656.25%
OXY221118C000850002022-09-23 3:47PM EDT85.000.300.290.31-0.06-16.67%263,45656.25%
OXY221118C000900002022-09-23 3:10PM EDT90.000.180.150.21-0.01-5.26%1464,67757.42%
OXY221118C000950002022-09-23 2:28PM EDT95.000.100.070.14-0.01-9.09%481,61058.01%
OXY221118C001000002022-09-23 1:22PM EDT100.000.060.040.070.00-9242,00557.81%
OXY221118C001050002022-09-23 12:47PM EDT105.000.040.010.08-0.02-33.33%201,03860.94%
OXY221118C001100002022-09-23 1:28PM EDT110.000.010.000.03-0.01-50.00%7364357.81%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221118P000300002022-09-22 2:50PM EDT30.000.080.060.08+0.03+60.00%241,64979.30%
OXY221118P000325002022-09-23 3:04PM EDT32.500.110.110.13+0.03+37.50%3626476.76%
OXY221118P000350002022-09-23 2:00PM EDT35.000.170.180.20+0.05+41.67%1211,45373.83%
OXY221118P000375002022-09-23 3:58PM EDT37.500.300.260.34+0.13+76.47%5030071.39%
OXY221118P000400002022-09-23 3:58PM EDT40.000.430.400.48+0.19+79.17%601,28968.46%
OXY221118P000425002022-09-23 2:35PM EDT42.500.650.640.70+0.29+80.56%5465566.60%
OXY221118P000450002022-09-23 3:27PM EDT45.001.020.931.01+0.49+92.45%861,62664.50%
OXY221118P000475002022-09-23 2:35PM EDT47.501.381.331.42+0.62+81.58%1,04572462.55%
OXY221118P000500002022-09-23 3:55PM EDT50.001.951.881.98+0.80+69.57%2755,85961.06%
OXY221118P000525002022-09-23 3:54PM EDT52.502.652.592.69+1.08+68.79%4051,78159.67%
OXY221118P000550002022-09-23 3:54PM EDT55.003.603.453.60+1.35+60.00%3324,17758.42%
OXY221118P000575002022-09-23 3:55PM EDT57.504.604.504.70+1.55+50.82%7071,12457.30%
OXY221118P000600002022-09-23 3:56PM EDT60.005.805.755.95+1.60+38.10%3726,37256.08%
OXY221118P000625002022-09-23 3:53PM EDT62.507.327.207.40+2.22+43.53%1001,94255.03%
OXY221118P000650002022-09-23 3:53PM EDT65.008.988.859.10+2.53+39.22%3832,24354.52%
OXY221118P000675002022-09-23 3:01PM EDT67.5011.1510.6510.90+3.90+53.79%231,87653.61%
OXY221118P000700002022-09-23 2:10PM EDT70.0012.7012.6012.85+3.25+34.39%501,62852.78%
OXY221118P000725002022-09-23 12:12PM EDT72.5014.9214.7015.00+3.39+29.40%2857752.78%
OXY221118P000750002022-09-23 2:18PM EDT75.0017.1016.8517.15+3.56+26.29%2591751.51%
OXY221118P000775002022-09-14 10:40AM EDT77.5013.0019.0519.400.00-3136253.98%
OXY221118P000800002022-09-21 2:23PM EDT80.0017.4521.4021.850.00-234450.93%
OXY221118P000825002022-09-16 9:37AM EDT82.5019.4023.7024.100.00-1653.86%
OXY221118P000850002022-09-16 3:59PM EDT85.0021.2026.1026.850.00-18252.44%
OXY221118P000900002022-09-15 9:38AM EDT90.0025.1031.0031.700.00-261650.78%
OXY221118P000950002022-08-23 10:01AM EDT95.0023.8531.7532.500.00-120.00%
OXY221118P001000002022-09-12 10:21AM EDT100.0032.6640.9041.750.00-343858.20%