Canada markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.45-0.66 (-1.06%)
At close: 04:00PM EDT
61.36 -0.09 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY230217C000300002022-09-23 10:19AM EDT30.0029.2731.5532.300.00-18,10073.83%
OXY230217C000325002022-09-23 12:11PM EDT32.5027.0029.2529.950.00-2171.58%
OXY230217C000350002022-09-14 3:03PM EDT35.0032.6027.2527.600.00-927,65171.68%
OXY230217C000375002022-09-20 11:07AM EDT37.5027.3524.9525.500.00-3369.82%
OXY230217C000400002022-08-23 12:52PM EDT40.0035.3023.4023.700.00-2974.29%
OXY230217C000425002022-09-27 10:38AM EDT42.5018.6020.7021.350.00-6866.36%
OXY230217C000450002022-08-19 10:59AM EDT45.0022.9521.3522.150.00-5691.48%
OXY230217C000475002022-09-16 10:51AM EDT47.5019.1016.7517.350.00-141862.38%
OXY230217C000500002022-09-27 9:38AM EDT50.0013.3015.0015.500.00-103961.06%
OXY230217C000525002022-09-28 11:16AM EDT52.5013.4213.3014.10+0.90+7.19%12060.96%
OXY230217C000550002022-09-30 9:51AM EDT55.0011.7011.9012.25+0.14+1.21%708359.41%
OXY230217C000575002022-09-29 3:30PM EDT57.5010.9510.4510.650.00-1410757.89%
OXY230217C000600002022-09-30 3:41PM EDT60.009.309.109.30-0.15-1.59%1558856.84%
OXY230217C000625002022-09-30 1:30PM EDT62.508.297.958.15+0.24+2.98%3820556.41%
OXY230217C000650002022-09-30 12:20PM EDT65.007.056.857.05-0.35-4.73%91,14055.59%
OXY230217C000675002022-09-29 1:33PM EDT67.506.405.956.100.00-61,22855.23%
OXY230217C000700002022-09-30 12:48PM EDT70.005.355.105.25-0.15-2.73%583,67454.70%
OXY230217C000725002022-09-30 11:18AM EDT72.504.504.354.50-0.20-4.26%31,12054.21%
OXY230217C000750002022-09-30 1:01PM EDT75.003.903.603.85-0.20-4.88%41,09453.44%
OXY230217C000775002022-09-30 12:24PM EDT77.503.253.103.25+0.60+22.64%1142453.20%
OXY230217C000800002022-09-30 9:56AM EDT80.002.672.592.75-0.43-13.87%81,39052.72%
OXY230217C000825002022-09-26 1:28PM EDT82.501.652.192.380.00-63552.71%
OXY230217C000850002022-09-30 3:03PM EDT85.002.001.862.02-0.13-6.10%1690552.59%
OXY230217C000900002022-09-30 3:30PM EDT90.001.421.331.44-0.04-2.74%949752.31%
OXY230217C000950002022-09-22 3:55PM EDT95.000.980.941.020.00-233952.03%
OXY230217C001000002022-09-29 9:32AM EDT100.000.760.650.750.00-151351.95%
OXY230217C001050002022-09-29 10:41AM EDT105.000.530.450.550.00-1951.95%
OXY230217C001100002022-09-29 1:04PM EDT110.000.420.310.410.00-25052.00%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY230217P000300002022-09-30 3:28PM EDT30.000.340.310.42+0.01+3.03%296469.92%
OXY230217P000325002022-09-30 10:00AM EDT32.500.490.450.56-0.12-19.67%514767.58%
OXY230217P000350002022-09-29 1:43PM EDT35.000.660.670.730.00-2117765.77%
OXY230217P000375002022-09-29 2:04PM EDT37.500.950.910.980.00-257564.01%
OXY230217P000400002022-09-30 11:52AM EDT40.001.201.221.29-0.07-5.51%120562.38%
OXY230217P000425002022-09-30 1:55PM EDT42.501.601.591.68-0.01-0.62%3315160.84%
OXY230217P000450002022-09-30 12:12PM EDT45.002.002.052.15-0.03-1.48%140459.42%
OXY230217P000475002022-09-30 1:10PM EDT47.502.562.622.72-0.21-7.58%2913258.22%
OXY230217P000500002022-09-30 1:10PM EDT50.003.203.253.40-0.19-5.60%329356.91%
OXY230217P000525002022-09-29 3:35PM EDT52.504.054.054.200.00-2232055.98%
OXY230217P000550002022-09-30 3:22PM EDT55.004.954.955.10+0.25+5.32%734754.96%
OXY230217P000575002022-09-30 1:38PM EDT57.505.956.006.10-0.25-4.03%421554.00%
OXY230217P000600002022-09-30 11:03AM EDT60.007.007.107.25-0.20-2.78%61,09452.94%
OXY230217P000625002022-09-27 2:48PM EDT62.508.158.408.55-1.70-17.26%259452.27%
OXY230217P000650002022-09-29 12:46PM EDT65.009.309.809.950.00-63989251.48%
OXY230217P000675002022-09-30 1:06PM EDT67.5011.0511.3511.65-0.75-6.36%21,06151.42%
OXY230217P000700002022-09-27 3:52PM EDT70.0014.8512.8013.150.00-237150.81%
OXY230217P000725002022-09-28 11:26AM EDT72.5015.3014.5514.900.00-127050.18%
OXY230217P000750002022-09-30 12:18PM EDT75.0016.4516.4016.75-0.60-3.52%617649.60%
OXY230217P000775002022-09-02 10:11AM EDT77.5014.7518.4018.800.00-6949.90%
OXY230217P000800002022-09-01 1:36PM EDT80.0017.0020.3020.900.00-23250.10%
OXY230217P000825002022-09-26 10:13AM EDT82.5024.7022.0523.100.00-51050.66%
OXY230217P000850002022-08-29 9:58AM EDT85.0015.8526.6027.350.00-66765.30%
OXY230217P000900002022-06-28 12:25PM EDT90.0032.0029.0529.400.00-5445.80%
OXY230217P000950002022-09-20 10:24AM EDT95.0032.2533.3534.200.00-74647.19%
OXY230217P001000002022-09-13 9:35AM EDT100.0034.4438.3039.050.00-31048.44%
OXY230217P001050002022-08-24 3:41PM EDT105.0032.5545.8047.050.00--281.23%
OXY230217P001100002022-08-25 3:02PM EDT110.0037.0550.7552.000.00-1084.94%