Canada Markets closed

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time 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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY230120C000030002022-08-04 12:34PM EDT3.0055.9562.8063.250.00-1270.00%
OXY230120C000050002022-08-10 12:16PM EDT5.0058.1560.8061.25-0.51-0.87%150.00%
OXY230120C000080002022-08-09 11:27AM EDT8.0054.9057.8058.300.00-58745.31%
OXY230120C000100002022-07-27 11:10AM EDT10.0052.7755.9056.300.00-16212545.51%
OXY230120C000120002022-07-19 3:52PM EDT12.0050.7753.9054.250.00-1074454.20%
OXY230120C000150002022-08-08 11:22AM EDT15.0045.2550.9551.300.00-35281375.10%
OXY230120C000170002022-07-06 11:41AM EDT17.0040.9045.5045.750.00-3108245.17%
OXY230120C000200002022-08-11 12:33PM EDT20.0045.2845.9046.40+2.13+4.94%53,327293.51%
OXY230120C000220002022-08-11 9:50AM EDT22.0043.0044.0044.25+4.90+12.86%235,356269.09%
OXY230120C000250002022-08-11 2:16PM EDT25.0041.0041.0541.450.00-54,396241.06%
OXY230120C000270002022-08-11 11:18AM EDT27.0038.2039.1539.50+6.35+19.94%15,192224.73%
OXY230120C000300002022-08-09 3:10PM EDT30.0032.4536.3036.650.00-328,900203.56%
OXY230120C000320002022-08-03 1:18PM EDT32.0030.2034.4034.800.00-41,812191.21%
OXY230120C000350002022-08-11 11:58AM EDT35.0030.4031.6031.95+2.10+7.42%35,716174.12%
OXY230120C000370002022-08-09 9:40AM EDT37.0026.3529.7530.150.00-13,158164.28%
OXY230120C000400002022-08-11 12:15PM EDT40.0026.2527.1027.40+2.45+10.29%356,690150.85%
OXY230120C000420002022-08-11 10:41AM EDT42.0024.3225.3025.65+1.75+7.75%32,911142.63%
OXY230120C000450002022-08-11 1:45PM EDT45.0022.5022.7523.10+2.75+13.92%2523,403131.92%
OXY230120C000470002022-08-10 2:27PM EDT47.0018.2521.1021.60+2.55+16.24%55,290126.15%
OXY230120C000500002022-08-11 2:37PM EDT50.0019.0018.8519.20+2.98+18.60%195,818117.85%
OXY230120C000525002022-08-10 10:14AM EDT52.5013.6017.0017.30-0.50-3.55%171,147111.43%
OXY230120C000550002022-08-11 1:41PM EDT55.0015.0015.3015.55+2.50+20.00%523,719106.10%
OXY230120C000575002022-08-11 11:34AM EDT57.5012.7013.7013.95+1.10+9.48%92,821101.54%
OXY230120C000600002022-08-11 2:11PM EDT60.0012.0012.2012.40+2.00+20.00%865,54397.20%
OXY230120C000625002022-08-11 1:13PM EDT62.5010.4010.8011.00+1.67+19.13%1042,56093.46%
OXY230120C000650002022-08-11 2:19PM EDT65.009.509.559.70+1.82+23.70%625,74890.21%
OXY230120C000675002022-08-11 12:44PM EDT67.507.858.408.55+1.30+19.85%21,55687.41%
OXY230120C000700002022-08-11 2:23PM EDT70.007.307.307.50+1.47+25.21%1965,46384.69%
OXY230120C000725002022-08-11 12:03PM EDT72.505.926.406.60+0.77+14.95%480882.79%
OXY230120C000750002022-08-11 1:23PM EDT75.005.405.605.80+0.85+18.68%736,66081.15%
OXY230120C000775002022-08-11 9:57AM EDT77.504.504.855.05+0.45+11.11%21,35279.39%
OXY230120C000800002022-08-11 2:09PM EDT80.004.204.204.40+0.90+27.27%204,52977.94%
OXY230120C000850002022-08-11 2:11PM EDT85.003.103.103.30+0.75+31.91%314,40675.27%
OXY230120C000900002022-08-11 12:44PM EDT90.002.152.352.45+0.23+11.98%1262,65373.54%
OXY230120C000950002022-08-11 2:18PM EDT95.001.711.751.81+0.41+31.54%571,69771.97%
OXY230120C001000002022-08-11 2:18PM EDT100.001.281.271.34+0.25+24.27%1623,17670.56%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY230120P000030002022-07-25 3:10PM EDT3.000.020.000.020.00-1397187.50%
OXY230120P000050002022-07-13 12:20PM EDT5.000.020.000.180.00-110289199.22%
OXY230120P000080002022-07-15 10:58AM EDT8.000.020.000.040.00-562,940132.81%
OXY230120P000100002022-07-14 1:18PM EDT10.000.030.000.040.00-101550117.97%
OXY230120P000120002022-07-22 1:26PM EDT12.000.030.000.030.00-241,096103.13%
OXY230120P000150002022-08-08 2:51PM EDT15.000.020.010.040.00-15,74093.75%
OXY230120P000170002022-08-09 12:07PM EDT17.000.030.020.050.00-62,82488.67%
OXY230120P000200002022-08-11 11:06AM EDT20.000.070.050.07+0.02+40.00%3035,76582.81%
OXY230120P000220002022-08-11 10:11AM EDT22.000.090.070.16-0.01-10.00%104,36383.20%
OXY230120P000250002022-08-11 9:30AM EDT25.000.110.080.16-0.08-42.11%19,23173.63%
OXY230120P000270002022-08-11 12:26PM EDT27.000.200.120.21-0.03-13.04%1024,52471.09%
OXY230120P000300002022-08-11 9:38AM EDT30.000.240.230.31-0.14-36.84%243,79868.16%
OXY230120P000320002022-08-11 9:30AM EDT32.000.400.360.42-0.10-20.00%13,35667.19%
OXY230120P000350002022-08-11 11:25AM EDT35.000.550.500.58-0.13-19.12%94,23763.18%
OXY230120P000370002022-08-10 3:48PM EDT37.000.830.650.72-0.02-2.35%5020,04261.13%
OXY230120P000400002022-08-11 2:13PM EDT40.000.960.941.00-0.33-25.58%402,97158.28%
OXY230120P000420002022-08-11 9:30AM EDT42.001.351.181.23-0.20-12.90%21,11756.40%
OXY230120P000450002022-08-11 11:01AM EDT45.001.721.611.67-0.48-21.82%131,98353.61%
OXY230120P000470002022-08-11 2:35PM EDT47.002.021.932.02-0.88-30.34%181,30451.59%
OXY230120P000500002022-08-11 1:28PM EDT50.002.622.602.67-0.73-21.79%677,48049.41%
OXY230120P000525002022-08-11 1:40PM EDT52.503.353.203.30-0.77-18.69%244,74546.95%
OXY230120P000550002022-08-11 11:09AM EDT55.004.003.954.05-1.05-20.79%522,40944.51%
OXY230120P000575002022-08-11 11:54AM EDT57.505.204.754.90-0.85-14.05%64,32641.77%
OXY230120P000600002022-08-11 11:05AM EDT60.005.855.705.90-1.30-18.18%1172,79339.00%
OXY230120P000625002022-08-11 10:42AM EDT62.507.306.806.95-1.22-14.32%153135.23%
OXY230120P000650002022-08-11 11:02AM EDT65.008.468.008.10-1.19-12.33%52,32130.36%
OXY230120P000675002022-08-11 12:55PM EDT67.509.759.309.50-1.65-14.47%111,05624.51%
OXY230120P000700002022-08-11 12:42PM EDT70.0011.3010.7011.00-1.60-12.40%35060.00%
OXY230120P000725002022-08-04 10:02AM EDT72.5017.0512.2512.500.00-31090.00%
OXY230120P000750002022-08-11 12:33PM EDT75.0014.5013.8514.15-1.55-9.66%513270.00%
OXY230120P000775002022-08-08 3:39PM EDT77.5020.0515.6015.900.00--1030.00%
OXY230120P000800002022-08-10 11:35AM EDT80.0019.9017.4517.80-3.32-14.30%92140.00%
OXY230120P000850002022-08-10 11:07AM EDT85.0024.5521.4021.70+0.37+1.53%50930.00%
OXY230120P000900002022-08-03 3:02PM EDT90.0029.2525.5525.800.00-1850.00%
OXY230120P001000002022-08-11 10:01AM EDT100.0036.1534.5034.90-5.24-12.66%1690.00%