Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230317C00030000 | 2023-02-03 10:09AM EST | 30.00 | 33.34 | 31.25 | 31.65 | +0.59 | +1.80% | 72 | 402 | 115.63% |
| OXY230317C00032500 | 2023-01-11 1:14PM EST | 32.50 | 32.10 | 28.75 | 29.00 | 0.00 | - | 1 | 24 | 96.48% |
| OXY230317C00035000 | 2023-02-02 3:47PM EST | 35.00 | 28.50 | 26.20 | 26.55 | +1.05 | +3.83% | 3 | 105 | 86.33% |
| OXY230317C00037500 | 2022-12-28 3:09PM EST | 37.50 | 25.20 | 28.95 | 29.40 | 0.00 | - | 1 | 13 | 225.78% |
| OXY230317C00040000 | 2023-02-02 2:09PM EST | 40.00 | 22.20 | 21.30 | 21.50 | 0.00 | - | 1 | 541 | 70.12% |
| OXY230317C00042500 | 2023-01-30 2:24PM EST | 42.50 | 22.37 | 18.80 | 19.05 | 0.00 | - | 6 | 8 | 63.09% |
| OXY230317C00045000 | 2023-01-31 10:33AM EST | 45.00 | 18.23 | 16.45 | 16.65 | -1.23 | -6.32% | 3 | 228 | 61.04% |
| OXY230317C00047500 | 2023-02-02 2:09PM EST | 47.50 | 14.95 | 13.95 | 14.40 | 0.00 | - | 7 | 41 | 56.84% |
| OXY230317C00050000 | 2023-02-03 3:53PM EST | 50.00 | 11.77 | 11.75 | 11.95 | -0.83 | -6.59% | 240 | 615 | 52.73% |
| OXY230317C00052500 | 2023-02-03 3:53PM EST | 52.50 | 9.59 | 9.55 | 9.80 | -1.19 | -11.04% | 332 | 603 | 50.29% |
| OXY230317C00055000 | 2023-02-03 3:51PM EST | 55.00 | 7.60 | 7.50 | 7.70 | -0.52 | -6.40% | 25 | 519 | 48.88% |
| OXY230317C00057500 | 2023-02-03 3:53PM EST | 57.50 | 5.70 | 5.65 | 5.80 | -1.00 | -14.93% | 338 | 493 | 45.75% |
| OXY230317C00060000 | 2023-02-03 3:57PM EST | 60.00 | 4.15 | 4.10 | 4.20 | -0.85 | -17.00% | 2,483 | 3,200 | 43.77% |
| OXY230317C00062500 | 2023-02-03 3:59PM EST | 62.50 | 2.87 | 2.84 | 2.89 | -0.68 | -19.15% | 330 | 3,015 | 42.14% |
| OXY230317C00065000 | 2023-02-03 3:57PM EST | 65.00 | 1.90 | 1.87 | 1.92 | -0.53 | -21.81% | 1,888 | 9,927 | 41.31% |
| OXY230317C00067500 | 2023-02-03 3:59PM EST | 67.50 | 1.20 | 1.18 | 1.25 | -0.37 | -23.57% | 124 | 5,000 | 41.11% |
| OXY230317C00070000 | 2023-02-03 3:58PM EST | 70.00 | 0.71 | 0.71 | 0.75 | -0.28 | -28.28% | 3,197 | 15,044 | 40.28% |
| OXY230317C00072500 | 2023-02-03 3:57PM EST | 72.50 | 0.43 | 0.41 | 0.45 | -0.14 | -24.56% | 100 | 6,469 | 40.19% |
| OXY230317C00075000 | 2023-02-03 3:58PM EST | 75.00 | 0.27 | 0.25 | 0.27 | -0.09 | -25.00% | 1,081 | 25,135 | 40.38% |
| OXY230317C00077500 | 2023-02-03 3:29PM EST | 77.50 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 61 | 1,167 | 41.11% |
| OXY230317C00080000 | 2023-02-03 3:59PM EST | 80.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 342 | 3,123 | 41.99% |
| OXY230317C00082500 | 2023-02-02 3:39PM EST | 82.50 | 0.09 | 0.06 | 0.07 | 0.00 | - | 2 | 688 | 42.77% |
| OXY230317C00085000 | 2023-02-03 2:57PM EST | 85.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 22 | 1,437 | 45.31% |
| OXY230317C00090000 | 2023-02-03 3:48PM EST | 90.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 1,051 | 47.27% |
| OXY230317C00095000 | 2023-02-02 11:02AM EST | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 646 | 53.13% |
| OXY230317C00100000 | 2023-01-31 9:37AM EST | 100.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 1,025 | 55.86% |
| OXY230317C00105000 | 2023-01-26 3:33PM EST | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 392 | 58.59% |
| OXY230317C00110000 | 2023-01-27 2:47PM EST | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 450 | 1,131 | 69.14% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230317P00030000 | 2023-02-03 10:35AM EST | 30.00 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 5 | 285 | 90.63% |
| OXY230317P00032500 | 2023-01-20 3:37PM EST | 32.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 64 | 83.59% |
| OXY230317P00035000 | 2023-02-03 1:14PM EST | 35.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 13 | 4,362 | 69.53% |
| OXY230317P00037500 | 2023-02-03 2:17PM EST | 37.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 501 | 3,983 | 66.02% |
| OXY230317P00040000 | 2023-02-03 3:15PM EST | 40.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 630 | 61.33% |
| OXY230317P00042500 | 2023-02-02 2:26PM EST | 42.50 | 0.14 | 0.08 | 0.17 | 0.00 | - | 9 | 544 | 58.79% |
| OXY230317P00045000 | 2023-02-03 3:27PM EST | 45.00 | 0.19 | 0.17 | 0.24 | -0.02 | -9.52% | 7 | 948 | 55.86% |
| OXY230317P00047500 | 2023-02-03 3:27PM EST | 47.50 | 0.33 | 0.32 | 0.36 | -0.05 | -13.16% | 13 | 552 | 53.52% |
| OXY230317P00050000 | 2023-02-03 3:58PM EST | 50.00 | 0.54 | 0.52 | 0.55 | +0.03 | +5.88% | 39 | 5,933 | 50.73% |
| OXY230317P00052500 | 2023-02-03 3:58PM EST | 52.50 | 0.84 | 0.83 | 0.88 | +0.05 | +6.33% | 151 | 1,311 | 49.19% |
| OXY230317P00055000 | 2023-02-03 3:59PM EST | 55.00 | 1.30 | 1.24 | 1.33 | +0.18 | +16.07% | 202 | 3,438 | 46.78% |
| OXY230317P00057500 | 2023-02-03 3:56PM EST | 57.50 | 1.98 | 1.93 | 1.96 | +0.17 | +9.39% | 211 | 3,199 | 44.39% |
| OXY230317P00060000 | 2023-02-03 3:57PM EST | 60.00 | 2.90 | 2.85 | 2.90 | +0.40 | +16.00% | 320 | 9,090 | 43.04% |
| OXY230317P00062500 | 2023-02-03 3:42PM EST | 62.50 | 4.10 | 4.05 | 4.15 | +0.30 | +7.89% | 215 | 3,033 | 42.16% |
| OXY230317P00065000 | 2023-02-03 3:51PM EST | 65.00 | 5.70 | 5.55 | 5.70 | +0.70 | +14.00% | 178 | 5,056 | 41.58% |
| OXY230317P00067500 | 2023-02-03 2:39PM EST | 67.50 | 7.19 | 7.20 | 7.55 | +0.37 | +5.43% | 19 | 3,506 | 41.70% |
| OXY230317P00070000 | 2023-02-03 2:37PM EST | 70.00 | 9.11 | 9.20 | 9.60 | +0.91 | +11.10% | 758 | 2,857 | 41.94% |
| OXY230317P00072500 | 2023-02-03 2:41PM EST | 72.50 | 11.25 | 11.40 | 11.85 | +0.64 | +6.03% | 750 | 2,597 | 43.46% |
| OXY230317P00075000 | 2023-02-03 2:55PM EST | 75.00 | 13.60 | 13.90 | 14.15 | +1.37 | +11.20% | 100 | 2,084 | 44.09% |
| OXY230317P00077500 | 2023-02-01 12:53PM EST | 77.50 | 14.90 | 16.10 | 16.50 | 0.00 | - | 2 | 1,158 | 44.14% |
| OXY230317P00080000 | 2023-01-24 9:48AM EST | 80.00 | 17.29 | 18.60 | 19.05 | +2.79 | +19.24% | 50 | 1,721 | 50.59% |
| OXY230317P00082500 | 2023-02-02 9:55AM EST | 82.50 | 20.00 | 21.20 | 21.45 | 0.00 | - | 2 | 158 | 50.59% |
| OXY230317P00085000 | 2023-01-17 10:22AM EST | 85.00 | 19.79 | 23.70 | 24.10 | 0.00 | - | 1 | 0 | 51.76% |
| OXY230317P00090000 | 2022-12-21 10:48AM EST | 90.00 | 26.58 | 22.70 | 23.50 | 0.00 | - | 34 | 0 | 0.00% |
| OXY230317P00095000 | 2022-11-29 10:28AM EST | 95.00 | 26.05 | 32.75 | 32.95 | 0.00 | - | 5 | 0 | 0.00% |
| OXY230317P00100000 | 2022-11-09 12:12PM EST | 100.00 | 28.85 | 37.25 | 37.60 | 0.00 | - | 3 | 108 | 0.00% |
| OXY230317P00105000 | 2022-11-04 12:57PM EST | 105.00 | 32.10 | 36.70 | 37.05 | 0.00 | - | 8 | 42 | 0.00% |
| OXY230317P00110000 | 2022-11-01 9:37AM EST | 110.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
