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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221216C000300002022-09-23 2:24PM EDT30.0028.6528.7029.25-5.70-16.59%173779.69%
OXY221216C000325002022-09-23 1:44PM EDT32.5026.8026.3526.85-3.55-11.70%31977.49%
OXY221216C000350002022-09-23 1:41PM EDT35.0024.4023.9524.55-12.60-34.05%2874.66%
OXY221216C000375002022-09-08 2:10PM EDT37.5027.8521.7522.200.00-13672.75%
OXY221216C000400002022-09-23 12:44PM EDT40.0019.5019.5019.95-3.92-16.74%676770.00%
OXY221216C000425002022-09-21 11:24AM EDT42.5022.3017.3517.700.00-2715867.09%
OXY221216C000450002022-09-21 9:45AM EDT45.0021.4515.3015.700.00-37865.87%
OXY221216C000475002022-09-21 9:51AM EDT47.5019.0013.3513.650.00-17463.53%
OXY221216C000500002022-09-23 3:40PM EDT50.0011.4911.5011.80-2.51-17.93%1229361.78%
OXY221216C000525002022-09-23 11:13AM EDT52.509.959.8010.10-2.20-18.11%329660.33%
OXY221216C000550002022-09-23 3:45PM EDT55.008.278.308.60-2.74-24.89%5742059.50%
OXY221216C000575002022-09-23 3:21PM EDT57.507.006.957.25-2.07-22.82%1034558.67%
OXY221216C000600002022-09-23 3:56PM EDT60.005.785.756.00-1.72-22.93%5952,12657.64%
OXY221216C000625002022-09-23 3:57PM EDT62.504.804.704.95-1.75-26.72%1171,09656.89%
OXY221216C000650002022-09-23 3:54PM EDT65.003.953.754.05-1.10-21.78%5312,07755.98%
OXY221216C000675002022-09-23 3:59PM EDT67.503.153.053.25-0.90-22.22%1311,69155.49%
OXY221216C000700002022-09-23 3:59PM EDT70.002.542.442.59-0.81-24.18%7492,22354.96%
OXY221216C000725002022-09-23 3:56PM EDT72.502.001.912.08-0.71-26.20%2303,70954.54%
OXY221216C000750002022-09-23 3:46PM EDT75.001.631.531.66-0.46-22.01%2292,38054.47%
OXY221216C000775002022-09-23 3:36PM EDT77.501.191.171.28-0.60-33.52%2041,95653.78%
OXY221216C000800002022-09-23 3:24PM EDT80.000.940.911.03-0.34-26.56%3682,34853.76%
OXY221216C000825002022-09-23 2:40PM EDT82.500.750.700.84-0.41-35.34%5012953.86%
OXY221216C000850002022-09-23 2:21PM EDT85.000.610.530.61-0.24-28.24%1681,21453.08%
OXY221216C000900002022-09-23 3:45PM EDT90.000.370.330.37-0.10-21.28%422,58453.22%
OXY221216C000950002022-09-23 2:17PM EDT95.000.210.160.25-0.27-56.25%661,14852.93%
OXY221216C001000002022-09-23 3:49PM EDT100.000.140.120.14-0.03-17.65%1413,43753.52%
OXY221216C001050002022-09-16 9:54AM EDT105.000.190.070.110.00-117054.49%
OXY221216C001100002022-09-23 1:07PM EDT110.000.060.050.060.00-434354.69%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221216P000300002022-09-22 11:09AM EDT30.000.110.120.210.00-268174.41%
OXY221216P000325002022-09-22 1:25PM EDT32.500.230.210.30+0.09+64.29%2447771.97%
OXY221216P000350002022-09-23 2:49PM EDT35.000.400.340.43+0.16+66.67%164,85269.78%
OXY221216P000375002022-09-23 10:24AM EDT37.500.540.540.59+0.20+58.82%1297867.77%
OXY221216P000400002022-09-23 3:21PM EDT40.000.810.770.84+0.34+72.34%2142,44965.80%
OXY221216P000425002022-09-23 3:11PM EDT42.501.141.081.17+0.48+72.73%9144264.01%
OXY221216P000450002022-09-23 3:41PM EDT45.001.541.491.59+0.61+65.59%8552662.40%
OXY221216P000475002022-09-23 2:54PM EDT47.502.152.042.13+0.88+69.29%2363261.13%
OXY221216P000500002022-09-23 3:56PM EDT50.002.792.662.79+0.97+53.30%4245,73859.57%
OXY221216P000525002022-09-23 3:06PM EDT52.503.653.453.65+1.32+56.65%3991558.58%
OXY221216P000550002022-09-23 3:56PM EDT55.004.554.304.60+1.45+46.77%2192,24356.91%
OXY221216P000575002022-09-23 3:09PM EDT57.505.715.505.75+1.66+40.99%901,38156.45%
OXY221216P000600002022-09-23 3:55PM EDT60.006.906.807.00+1.90+38.00%2643,27955.47%
OXY221216P000625002022-09-23 1:28PM EDT62.508.128.158.55+1.72+26.87%3076854.69%
OXY221216P000650002022-09-23 12:59PM EDT65.0010.159.8010.10+2.60+34.44%261,94253.96%
OXY221216P000675002022-09-23 1:07PM EDT67.5011.5011.5011.85+2.55+28.49%231,53453.13%
OXY221216P000700002022-09-23 1:09PM EDT70.0013.3613.3513.85+3.36+33.60%91,15253.05%
OXY221216P000725002022-09-21 3:56PM EDT72.5012.4015.2015.700.00-254650.93%
OXY221216P000750002022-09-23 2:23PM EDT75.0017.5917.3518.05+3.23+22.49%537452.39%
OXY221216P000775002022-09-21 1:39PM EDT77.5018.7019.5520.10+3.25+21.04%132151.34%
OXY221216P000800002022-09-20 3:06PM EDT80.0017.5221.8022.350.00-2827251.07%
OXY221216P000825002022-09-01 11:37AM EDT82.5017.2524.0524.450.00--5052.20%
OXY221216P000850002022-09-16 9:54AM EDT85.0022.4526.3526.800.00-463752.25%
OXY221216P000900002022-09-16 3:59PM EDT90.0026.2531.2031.750.00-1044456.84%
OXY221216P000950002022-08-29 3:19PM EDT95.0021.8536.0536.850.00-4751.95%
OXY221216P001000002022-07-25 11:39AM EDT100.0037.2427.2527.450.00-4180.00%
OXY221216P001050002022-08-29 11:09AM EDT105.0030.5045.9046.800.00--053.91%