Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230217C00030000 | 2022-09-23 10:19AM EDT | 30.00 | 29.27 | 31.55 | 32.30 | 0.00 | - | 1 | 8,100 | 73.83% |
| OXY230217C00032500 | 2022-09-23 12:11PM EDT | 32.50 | 27.00 | 29.25 | 29.95 | 0.00 | - | 2 | 1 | 71.58% |
| OXY230217C00035000 | 2022-09-14 3:03PM EDT | 35.00 | 32.60 | 27.25 | 27.60 | 0.00 | - | 92 | 7,651 | 71.68% |
| OXY230217C00037500 | 2022-09-20 11:07AM EDT | 37.50 | 27.35 | 24.95 | 25.50 | 0.00 | - | 3 | 3 | 69.82% |
| OXY230217C00040000 | 2022-08-23 12:52PM EDT | 40.00 | 35.30 | 23.40 | 23.70 | 0.00 | - | 2 | 9 | 74.29% |
| OXY230217C00042500 | 2022-09-27 10:38AM EDT | 42.50 | 18.60 | 20.70 | 21.35 | 0.00 | - | 6 | 8 | 66.36% |
| OXY230217C00045000 | 2022-08-19 10:59AM EDT | 45.00 | 22.95 | 21.35 | 22.15 | 0.00 | - | 5 | 6 | 91.48% |
| OXY230217C00047500 | 2022-09-16 10:51AM EDT | 47.50 | 19.10 | 16.75 | 17.35 | 0.00 | - | 14 | 18 | 62.38% |
| OXY230217C00050000 | 2022-09-27 9:38AM EDT | 50.00 | 13.30 | 15.00 | 15.50 | 0.00 | - | 10 | 39 | 61.06% |
| OXY230217C00052500 | 2022-09-28 11:16AM EDT | 52.50 | 13.42 | 13.30 | 14.10 | +0.90 | +7.19% | 1 | 20 | 60.96% |
| OXY230217C00055000 | 2022-09-30 9:51AM EDT | 55.00 | 11.70 | 11.90 | 12.25 | +0.14 | +1.21% | 70 | 83 | 59.41% |
| OXY230217C00057500 | 2022-09-29 3:30PM EDT | 57.50 | 10.95 | 10.45 | 10.65 | 0.00 | - | 14 | 107 | 57.89% |
| OXY230217C00060000 | 2022-09-30 3:41PM EDT | 60.00 | 9.30 | 9.10 | 9.30 | -0.15 | -1.59% | 15 | 588 | 56.84% |
| OXY230217C00062500 | 2022-09-30 1:30PM EDT | 62.50 | 8.29 | 7.95 | 8.15 | +0.24 | +2.98% | 38 | 205 | 56.41% |
| OXY230217C00065000 | 2022-09-30 12:20PM EDT | 65.00 | 7.05 | 6.85 | 7.05 | -0.35 | -4.73% | 9 | 1,140 | 55.59% |
| OXY230217C00067500 | 2022-09-29 1:33PM EDT | 67.50 | 6.40 | 5.95 | 6.10 | 0.00 | - | 6 | 1,228 | 55.23% |
| OXY230217C00070000 | 2022-09-30 12:48PM EDT | 70.00 | 5.35 | 5.10 | 5.25 | -0.15 | -2.73% | 58 | 3,674 | 54.70% |
| OXY230217C00072500 | 2022-09-30 11:18AM EDT | 72.50 | 4.50 | 4.35 | 4.50 | -0.20 | -4.26% | 3 | 1,120 | 54.21% |
| OXY230217C00075000 | 2022-09-30 1:01PM EDT | 75.00 | 3.90 | 3.60 | 3.85 | -0.20 | -4.88% | 4 | 1,094 | 53.44% |
| OXY230217C00077500 | 2022-09-30 12:24PM EDT | 77.50 | 3.25 | 3.10 | 3.25 | +0.60 | +22.64% | 11 | 424 | 53.20% |
| OXY230217C00080000 | 2022-09-30 9:56AM EDT | 80.00 | 2.67 | 2.59 | 2.75 | -0.43 | -13.87% | 8 | 1,390 | 52.72% |
| OXY230217C00082500 | 2022-09-26 1:28PM EDT | 82.50 | 1.65 | 2.19 | 2.38 | 0.00 | - | 6 | 35 | 52.71% |
| OXY230217C00085000 | 2022-09-30 3:03PM EDT | 85.00 | 2.00 | 1.86 | 2.02 | -0.13 | -6.10% | 16 | 905 | 52.59% |
| OXY230217C00090000 | 2022-09-30 3:30PM EDT | 90.00 | 1.42 | 1.33 | 1.44 | -0.04 | -2.74% | 9 | 497 | 52.31% |
| OXY230217C00095000 | 2022-09-22 3:55PM EDT | 95.00 | 0.98 | 0.94 | 1.02 | 0.00 | - | 2 | 339 | 52.03% |
| OXY230217C00100000 | 2022-09-29 9:32AM EDT | 100.00 | 0.76 | 0.65 | 0.75 | 0.00 | - | 1 | 513 | 51.95% |
| OXY230217C00105000 | 2022-09-29 10:41AM EDT | 105.00 | 0.53 | 0.45 | 0.55 | 0.00 | - | 1 | 9 | 51.95% |
| OXY230217C00110000 | 2022-09-29 1:04PM EDT | 110.00 | 0.42 | 0.31 | 0.41 | 0.00 | - | 2 | 50 | 52.00% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230217P00030000 | 2022-09-30 3:28PM EDT | 30.00 | 0.34 | 0.31 | 0.42 | +0.01 | +3.03% | 2 | 964 | 69.92% |
| OXY230217P00032500 | 2022-09-30 10:00AM EDT | 32.50 | 0.49 | 0.45 | 0.56 | -0.12 | -19.67% | 51 | 47 | 67.58% |
| OXY230217P00035000 | 2022-09-29 1:43PM EDT | 35.00 | 0.66 | 0.67 | 0.73 | 0.00 | - | 21 | 177 | 65.77% |
| OXY230217P00037500 | 2022-09-29 2:04PM EDT | 37.50 | 0.95 | 0.91 | 0.98 | 0.00 | - | 25 | 75 | 64.01% |
| OXY230217P00040000 | 2022-09-30 11:52AM EDT | 40.00 | 1.20 | 1.22 | 1.29 | -0.07 | -5.51% | 1 | 205 | 62.38% |
| OXY230217P00042500 | 2022-09-30 1:55PM EDT | 42.50 | 1.60 | 1.59 | 1.68 | -0.01 | -0.62% | 33 | 151 | 60.84% |
| OXY230217P00045000 | 2022-09-30 12:12PM EDT | 45.00 | 2.00 | 2.05 | 2.15 | -0.03 | -1.48% | 1 | 404 | 59.42% |
| OXY230217P00047500 | 2022-09-30 1:10PM EDT | 47.50 | 2.56 | 2.62 | 2.72 | -0.21 | -7.58% | 29 | 132 | 58.22% |
| OXY230217P00050000 | 2022-09-30 1:10PM EDT | 50.00 | 3.20 | 3.25 | 3.40 | -0.19 | -5.60% | 3 | 293 | 56.91% |
| OXY230217P00052500 | 2022-09-29 3:35PM EDT | 52.50 | 4.05 | 4.05 | 4.20 | 0.00 | - | 22 | 320 | 55.98% |
| OXY230217P00055000 | 2022-09-30 3:22PM EDT | 55.00 | 4.95 | 4.95 | 5.10 | +0.25 | +5.32% | 7 | 347 | 54.96% |
| OXY230217P00057500 | 2022-09-30 1:38PM EDT | 57.50 | 5.95 | 6.00 | 6.10 | -0.25 | -4.03% | 4 | 215 | 54.00% |
| OXY230217P00060000 | 2022-09-30 11:03AM EDT | 60.00 | 7.00 | 7.10 | 7.25 | -0.20 | -2.78% | 6 | 1,094 | 52.94% |
| OXY230217P00062500 | 2022-09-27 2:48PM EDT | 62.50 | 8.15 | 8.40 | 8.55 | -1.70 | -17.26% | 2 | 594 | 52.27% |
| OXY230217P00065000 | 2022-09-29 12:46PM EDT | 65.00 | 9.30 | 9.80 | 9.95 | 0.00 | - | 639 | 892 | 51.48% |
| OXY230217P00067500 | 2022-09-30 1:06PM EDT | 67.50 | 11.05 | 11.35 | 11.65 | -0.75 | -6.36% | 2 | 1,061 | 51.42% |
| OXY230217P00070000 | 2022-09-27 3:52PM EDT | 70.00 | 14.85 | 12.80 | 13.15 | 0.00 | - | 2 | 371 | 50.81% |
| OXY230217P00072500 | 2022-09-28 11:26AM EDT | 72.50 | 15.30 | 14.55 | 14.90 | 0.00 | - | 1 | 270 | 50.18% |
| OXY230217P00075000 | 2022-09-30 12:18PM EDT | 75.00 | 16.45 | 16.40 | 16.75 | -0.60 | -3.52% | 6 | 176 | 49.60% |
| OXY230217P00077500 | 2022-09-02 10:11AM EDT | 77.50 | 14.75 | 18.40 | 18.80 | 0.00 | - | 6 | 9 | 49.90% |
| OXY230217P00080000 | 2022-09-01 1:36PM EDT | 80.00 | 17.00 | 20.30 | 20.90 | 0.00 | - | 2 | 32 | 50.10% |
| OXY230217P00082500 | 2022-09-26 10:13AM EDT | 82.50 | 24.70 | 22.05 | 23.10 | 0.00 | - | 5 | 10 | 50.66% |
| OXY230217P00085000 | 2022-08-29 9:58AM EDT | 85.00 | 15.85 | 26.60 | 27.35 | 0.00 | - | 6 | 67 | 65.30% |
| OXY230217P00090000 | 2022-06-28 12:25PM EDT | 90.00 | 32.00 | 29.05 | 29.40 | 0.00 | - | 5 | 4 | 45.80% |
| OXY230217P00095000 | 2022-09-20 10:24AM EDT | 95.00 | 32.25 | 33.35 | 34.20 | 0.00 | - | 7 | 46 | 47.19% |
| OXY230217P00100000 | 2022-09-13 9:35AM EDT | 100.00 | 34.44 | 38.30 | 39.05 | 0.00 | - | 3 | 10 | 48.44% |
| OXY230217P00105000 | 2022-08-24 3:41PM EDT | 105.00 | 32.55 | 45.80 | 47.05 | 0.00 | - | - | 2 | 81.23% |
| OXY230217P00110000 | 2022-08-25 3:02PM EDT | 110.00 | 37.05 | 50.75 | 52.00 | 0.00 | - | 1 | 0 | 84.94% |
© 2022 Yahoo. All rights reserved.
