Canada markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.24-1.23 (-1.97%)
At close: 04:00PM EST
61.30 +0.06 (+0.10%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY230519C000300002023-02-02 1:52PM EST30.0032.4531.3031.650.00-191874.02%
OXY230519C000325002023-01-23 10:11AM EST32.5035.2028.8529.300.00-1571.29%
OXY230519C000350002023-01-06 12:10PM EST35.0030.0526.3526.850.00-21465.04%
OXY230519C000375002023-01-30 1:04PM EST37.5027.4024.0024.400.00-13961.38%
OXY230519C000400002023-01-30 3:06PM EST40.0024.6521.7522.000.00-34559.13%
OXY230519C000425002022-12-28 3:32PM EST42.5021.0524.6024.900.00-821124.32%
OXY230519C000450002023-02-01 2:28PM EST45.0018.8517.1517.550.00-110454.20%
OXY230519C000475002023-01-24 10:08AM EST47.5018.1514.9515.250.00-115650.73%
OXY230519C000500002023-02-03 1:15PM EST50.0013.5012.9513.25-0.20-1.46%213551.29%
OXY230519C000525002023-02-02 12:27PM EST52.5012.7511.0011.300.00-116249.22%
OXY230519C000550002023-02-03 2:18PM EST55.009.759.259.40-1.00-9.30%79846.61%
OXY230519C000575002023-02-03 3:20PM EST57.507.907.607.75-0.25-3.07%8531045.08%
OXY230519C000600002023-02-03 3:46PM EST60.006.156.206.30-0.75-10.87%1634,32843.92%
OXY230519C000625002023-02-03 3:56PM EST62.504.924.905.00-0.63-11.35%241,09542.65%
OXY230519C000650002023-02-03 3:55PM EST65.003.873.853.95-0.42-9.79%822,75841.99%
OXY230519C000675002023-02-03 3:56PM EST67.503.002.963.05-0.23-7.12%411,09041.22%
OXY230519C000700002023-02-03 3:53PM EST70.002.272.262.31-0.41-15.30%1,1564,13940.50%
OXY230519C000725002023-02-03 3:51PM EST72.501.681.681.73-0.23-12.04%131,15039.97%
OXY230519C000750002023-02-03 3:56PM EST75.001.251.241.30-0.28-18.30%2932,51239.75%
OXY230519C000775002023-02-03 3:22PM EST77.500.980.880.95-0.07-6.67%952,19939.36%
OXY230519C000800002023-02-03 3:48PM EST80.000.670.650.70-0.11-14.10%772,75239.23%
OXY230519C000825002023-02-03 2:23PM EST82.500.540.460.52-0.08-12.90%2166639.28%
OXY230519C000850002023-02-03 2:54PM EST85.000.400.330.38-0.04-9.09%2022,06339.26%
OXY230519C000900002023-02-03 12:13PM EST90.000.200.180.25-0.05-20.00%1026,39040.82%
OXY230519C000950002023-02-03 9:30AM EST95.000.110.080.16-0.04-26.67%153341.94%
OXY230519C001000002023-02-03 3:42PM EST100.000.070.050.07-0.03-30.00%4011,09340.63%
OXY230519C001050002023-01-30 2:26PM EST105.000.070.030.050.00-135642.19%
OXY230519C001100002023-01-18 2:05PM EST110.000.070.020.030.00-3284742.58%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY230519P000300002023-02-03 3:59PM EST30.000.080.070.08-0.01-11.11%111,70261.72%
OXY230519P000325002023-01-31 3:39PM EST32.500.100.110.130.00-1361,72459.38%
OXY230519P000350002023-02-01 1:22PM EST35.000.180.150.210.00-101,02056.93%
OXY230519P000375002023-02-02 3:41PM EST37.500.280.230.290.00-331254.39%
OXY230519P000400002023-02-03 2:41PM EST40.000.380.380.42+0.01+2.70%257652.93%
OXY230519P000425002023-02-02 2:09PM EST42.500.550.560.600.00-12138651.12%
OXY230519P000450002023-02-03 3:42PM EST45.000.800.740.81+0.02+2.56%2876149.17%
OXY230519P000475002023-02-03 3:52PM EST47.501.111.061.16+0.07+6.73%1743547.95%
OXY230519P000500002023-02-03 3:59PM EST50.001.501.441.55+0.10+7.14%7011,59445.97%
OXY230519P000525002023-02-02 3:08PM EST52.501.971.962.070.00-1582644.29%
OXY230519P000550002023-02-03 3:45PM EST55.002.712.632.76+0.12+4.63%3198843.02%
OXY230519P000575002023-02-03 3:34PM EST57.503.503.453.60+0.16+4.79%101,59141.71%
OXY230519P000600002023-02-03 3:42PM EST60.004.554.504.60+0.18+4.12%6115,64940.33%
OXY230519P000625002023-02-03 2:11PM EST62.505.555.705.85+0.30+5.71%562,20239.51%
OXY230519P000650002023-02-03 3:59PM EST65.007.157.107.30+0.88+14.04%112,86438.82%
OXY230519P000675002023-02-03 3:27PM EST67.508.668.758.90+0.21+2.49%51,32537.89%
OXY230519P000700002023-02-03 3:42PM EST70.0010.6510.5510.70+0.97+10.02%243,25937.23%
OXY230519P000725002023-02-02 9:37AM EST72.5011.1012.5012.650.00-21,14136.60%
OXY230519P000750002023-02-02 11:42AM EST75.0013.0014.5514.800.00-182336.82%
OXY230519P000775002023-02-02 12:28PM EST77.5015.1516.6017.000.00-212736.57%
OXY230519P000800002023-01-30 12:40PM EST80.0016.0018.9519.300.00-343836.69%
OXY230519P000825002023-01-31 9:32AM EST82.5018.9021.3021.700.00-612937.82%
OXY230519P000850002023-01-06 11:36AM EST85.0021.4523.6024.000.00-132535.84%
OXY230519P000900002023-01-19 3:42PM EST90.0024.2428.5529.100.00-28043.36%
OXY230519P000950002022-11-23 11:00AM EST95.0025.4530.7531.800.00-20300.00%
OXY230519P001000002022-12-06 3:17PM EST100.0036.3037.2038.300.00-200.00%
OXY230519P001050002022-12-05 11:32AM EST105.0037.5543.4044.550.00-3051.95%
OXY230519P001100002022-12-01 2:36PM EST110.0041.1546.5547.650.00-1300.00%