Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230217C00030000 | 2022-08-10 9:46AM EST | 30.00 | 32.74 | 36.30 | 36.80 | -0.06 | -0.18% | 9 | 3,084 | 450.00% |
| OXY230217C00035000 | 2022-08-05 2:27PM EST | 35.00 | 25.53 | 31.80 | 32.20 | 0.00 | - | - | 7,615 | 399.51% |
| OXY230217C00040000 | 2022-08-09 1:20PM EST | 40.00 | 24.40 | 27.45 | 27.75 | 0.00 | - | 6 | 12 | 358.64% |
| OXY230217C00045000 | 2022-07-25 12:41PM EST | 45.00 | 22.00 | 23.30 | 23.65 | 0.00 | - | - | 2 | 328.03% |
| OXY230217C00050000 | 2022-07-12 9:02AM EST | 50.00 | 13.25 | 17.15 | 17.40 | 0.00 | - | - | 38 | 227.49% |
| OXY230217C00052500 | 2022-08-10 11:11AM EST | 52.50 | 15.63 | 17.75 | 18.00 | +2.06 | +15.18% | 11 | 12 | 294.24% |
| OXY230217C00055000 | 2022-08-11 10:15AM EST | 55.00 | 15.35 | 16.05 | 16.30 | +1.25 | +8.87% | 3 | 65 | 284.96% |
| OXY230217C00057500 | 2022-08-05 9:01AM EST | 57.50 | 10.22 | 14.50 | 14.75 | 0.00 | - | 1 | 32 | 278.13% |
| OXY230217C00060000 | 2022-08-11 12:53PM EST | 60.00 | 12.65 | 13.05 | 13.25 | +1.60 | +14.48% | 14 | 366 | 271.34% |
| OXY230217C00062500 | 2022-08-11 8:40AM EST | 62.50 | 11.10 | 11.70 | 11.85 | +1.82 | +19.61% | 11 | 156 | 265.19% |
| OXY230217C00065000 | 2022-08-11 9:52AM EST | 65.00 | 9.84 | 10.40 | 10.55 | +1.24 | +14.42% | 4 | 435 | 259.03% |
| OXY230217C00067500 | 2022-08-11 8:46AM EST | 67.50 | 8.75 | 9.25 | 9.40 | +1.12 | +14.68% | 6 | 1,050 | 254.54% |
| OXY230217C00070000 | 2022-08-11 12:24PM EST | 70.00 | 7.97 | 8.20 | 8.35 | +1.23 | +18.25% | 3 | 580 | 250.54% |
| OXY230217C00072500 | 2022-08-11 12:41PM EST | 72.50 | 7.10 | 7.25 | 7.45 | +1.45 | +25.66% | 1 | 205 | 247.66% |
| OXY230217C00075000 | 2022-08-11 11:50AM EST | 75.00 | 6.10 | 6.40 | 6.60 | +1.00 | +19.61% | 29 | 815 | 244.73% |
| OXY230217C00080000 | 2022-08-11 11:40AM EST | 80.00 | 4.72 | 4.95 | 5.15 | +0.72 | +18.00% | 8 | 1,015 | 239.75% |
| OXY230217C00085000 | 2022-08-11 11:49AM EST | 85.00 | 3.60 | 3.80 | 4.00 | +0.66 | +22.45% | 13 | 820 | 235.94% |
| OXY230217C00090000 | 2022-08-11 1:01PM EST | 90.00 | 2.89 | 2.92 | 3.10 | +0.64 | +28.44% | 470 | 895 | 233.25% |
| OXY230217C00095000 | 2022-08-09 10:22AM EST | 95.00 | 1.90 | 2.23 | 2.41 | 0.00 | - | 69 | 79 | 231.30% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230217P00030000 | 2022-08-11 10:43AM EST | 30.00 | 0.41 | 0.35 | 0.45 | -0.05 | -10.87% | 1 | 979 | 276.56% |
| OXY230217P00032500 | 2022-08-09 2:11PM EST | 32.50 | 0.68 | 0.32 | 0.90 | 0.00 | - | 4 | 8 | 274.81% |
| OXY230217P00035000 | 2022-08-08 12:40PM EST | 35.00 | 1.06 | 0.70 | 0.76 | 0.00 | - | 20 | 90 | 260.16% |
| OXY230217P00037500 | 2022-08-11 12:58PM EST | 37.50 | 0.97 | 0.94 | 0.99 | -0.33 | -25.38% | 5 | 38 | 253.03% |
| OXY230217P00040000 | 2022-08-09 2:25PM EST | 40.00 | 1.63 | 1.24 | 1.30 | 0.00 | - | 15 | 101 | 247.27% |
| OXY230217P00042500 | 2022-08-09 9:17AM EST | 42.50 | 2.02 | 1.53 | 1.66 | 0.00 | - | 2 | 31 | 239.55% |
| OXY230217P00045000 | 2022-08-10 12:41PM EST | 45.00 | 2.39 | 2.02 | 2.10 | -0.13 | -5.16% | 10 | 206 | 235.55% |
| OXY230217P00047500 | 2022-08-10 9:22AM EST | 47.50 | 3.25 | 2.46 | 2.61 | +0.03 | +0.93% | 1 | 65 | 228.81% |
| OXY230217P00050000 | 2022-08-11 11:20AM EST | 50.00 | 3.25 | 3.10 | 3.20 | -0.76 | -18.95% | 7 | 58 | 224.41% |
| OXY230217P00052500 | 2022-08-09 2:50PM EST | 52.50 | 4.70 | 3.80 | 3.90 | 0.00 | - | 5 | 62 | 219.87% |
| OXY230217P00055000 | 2022-08-11 8:44AM EST | 55.00 | 4.80 | 4.55 | 4.65 | -1.00 | -17.24% | 10 | 110 | 214.01% |
| OXY230217P00057500 | 2022-08-11 8:30AM EST | 57.50 | 6.05 | 5.40 | 5.60 | -0.75 | -11.03% | 1 | 126 | 209.72% |
| OXY230217P00060000 | 2022-08-08 8:45AM EST | 60.00 | 9.20 | 6.35 | 6.60 | 0.00 | - | 12 | 300 | 204.64% |
| OXY230217P00062500 | 2022-08-11 8:47AM EST | 62.50 | 8.05 | 7.45 | 7.70 | -2.45 | -23.33% | 3 | 199 | 200.05% |
| OXY230217P00065000 | 2022-08-11 12:11PM EST | 65.00 | 9.00 | 8.65 | 8.90 | -1.12 | -11.07% | 1 | 280 | 195.29% |
| OXY230217P00067500 | 2022-07-29 2:19PM EST | 67.50 | 10.73 | 10.00 | 10.25 | 0.00 | - | - | 563 | 191.46% |
| OXY230217P00070000 | 2022-08-11 1:22PM EST | 70.00 | 11.65 | 11.40 | 11.65 | -2.00 | -14.65% | 15 | 162 | 186.13% |
| OXY230217P00072500 | 2022-08-03 12:52PM EST | 72.50 | 15.60 | 12.90 | 13.20 | 0.00 | - | - | 7 | 181.15% |
| OXY230217P00085000 | 2022-08-03 10:12AM EST | 85.00 | 25.10 | 21.90 | 22.25 | 0.00 | - | 5 | 57 | 148.29% |
| OXY230217P00095000 | 2022-08-03 8:51AM EST | 95.00 | 32.65 | 30.25 | 30.65 | 0.00 | - | - | 13 | 0.00% |
© 2023 Yahoo. All rights reserved.
