Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230519C00030000 | 2023-02-02 1:52PM EST | 30.00 | 32.45 | 31.30 | 31.65 | 0.00 | - | 19 | 18 | 74.02% |
| OXY230519C00032500 | 2023-01-23 10:11AM EST | 32.50 | 35.20 | 28.85 | 29.30 | 0.00 | - | 1 | 5 | 71.29% |
| OXY230519C00035000 | 2023-01-06 12:10PM EST | 35.00 | 30.05 | 26.35 | 26.85 | 0.00 | - | 2 | 14 | 65.04% |
| OXY230519C00037500 | 2023-01-30 1:04PM EST | 37.50 | 27.40 | 24.00 | 24.40 | 0.00 | - | 1 | 39 | 61.38% |
| OXY230519C00040000 | 2023-01-30 3:06PM EST | 40.00 | 24.65 | 21.75 | 22.00 | 0.00 | - | 3 | 45 | 59.13% |
| OXY230519C00042500 | 2022-12-28 3:32PM EST | 42.50 | 21.05 | 24.60 | 24.90 | 0.00 | - | 8 | 21 | 124.32% |
| OXY230519C00045000 | 2023-02-01 2:28PM EST | 45.00 | 18.85 | 17.15 | 17.55 | 0.00 | - | 1 | 104 | 54.20% |
| OXY230519C00047500 | 2023-01-24 10:08AM EST | 47.50 | 18.15 | 14.95 | 15.25 | 0.00 | - | 1 | 156 | 50.73% |
| OXY230519C00050000 | 2023-02-03 1:15PM EST | 50.00 | 13.50 | 12.95 | 13.25 | -0.20 | -1.46% | 2 | 135 | 51.29% |
| OXY230519C00052500 | 2023-02-02 12:27PM EST | 52.50 | 12.75 | 11.00 | 11.30 | 0.00 | - | 1 | 162 | 49.22% |
| OXY230519C00055000 | 2023-02-03 2:18PM EST | 55.00 | 9.75 | 9.25 | 9.40 | -1.00 | -9.30% | 7 | 98 | 46.61% |
| OXY230519C00057500 | 2023-02-03 3:20PM EST | 57.50 | 7.90 | 7.60 | 7.75 | -0.25 | -3.07% | 85 | 310 | 45.08% |
| OXY230519C00060000 | 2023-02-03 3:46PM EST | 60.00 | 6.15 | 6.20 | 6.30 | -0.75 | -10.87% | 163 | 4,328 | 43.92% |
| OXY230519C00062500 | 2023-02-03 3:56PM EST | 62.50 | 4.92 | 4.90 | 5.00 | -0.63 | -11.35% | 24 | 1,095 | 42.65% |
| OXY230519C00065000 | 2023-02-03 3:55PM EST | 65.00 | 3.87 | 3.85 | 3.95 | -0.42 | -9.79% | 82 | 2,758 | 41.99% |
| OXY230519C00067500 | 2023-02-03 3:56PM EST | 67.50 | 3.00 | 2.96 | 3.05 | -0.23 | -7.12% | 41 | 1,090 | 41.22% |
| OXY230519C00070000 | 2023-02-03 3:53PM EST | 70.00 | 2.27 | 2.26 | 2.31 | -0.41 | -15.30% | 1,156 | 4,139 | 40.50% |
| OXY230519C00072500 | 2023-02-03 3:51PM EST | 72.50 | 1.68 | 1.68 | 1.73 | -0.23 | -12.04% | 13 | 1,150 | 39.97% |
| OXY230519C00075000 | 2023-02-03 3:56PM EST | 75.00 | 1.25 | 1.24 | 1.30 | -0.28 | -18.30% | 293 | 2,512 | 39.75% |
| OXY230519C00077500 | 2023-02-03 3:22PM EST | 77.50 | 0.98 | 0.88 | 0.95 | -0.07 | -6.67% | 95 | 2,199 | 39.36% |
| OXY230519C00080000 | 2023-02-03 3:48PM EST | 80.00 | 0.67 | 0.65 | 0.70 | -0.11 | -14.10% | 77 | 2,752 | 39.23% |
| OXY230519C00082500 | 2023-02-03 2:23PM EST | 82.50 | 0.54 | 0.46 | 0.52 | -0.08 | -12.90% | 21 | 666 | 39.28% |
| OXY230519C00085000 | 2023-02-03 2:54PM EST | 85.00 | 0.40 | 0.33 | 0.38 | -0.04 | -9.09% | 202 | 2,063 | 39.26% |
| OXY230519C00090000 | 2023-02-03 12:13PM EST | 90.00 | 0.20 | 0.18 | 0.25 | -0.05 | -20.00% | 102 | 6,390 | 40.82% |
| OXY230519C00095000 | 2023-02-03 9:30AM EST | 95.00 | 0.11 | 0.08 | 0.16 | -0.04 | -26.67% | 1 | 533 | 41.94% |
| OXY230519C00100000 | 2023-02-03 3:42PM EST | 100.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 401 | 1,093 | 40.63% |
| OXY230519C00105000 | 2023-01-30 2:26PM EST | 105.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 356 | 42.19% |
| OXY230519C00110000 | 2023-01-18 2:05PM EST | 110.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 32 | 847 | 42.58% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230519P00030000 | 2023-02-03 3:59PM EST | 30.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 11 | 1,702 | 61.72% |
| OXY230519P00032500 | 2023-01-31 3:39PM EST | 32.50 | 0.10 | 0.11 | 0.13 | 0.00 | - | 136 | 1,724 | 59.38% |
| OXY230519P00035000 | 2023-02-01 1:22PM EST | 35.00 | 0.18 | 0.15 | 0.21 | 0.00 | - | 10 | 1,020 | 56.93% |
| OXY230519P00037500 | 2023-02-02 3:41PM EST | 37.50 | 0.28 | 0.23 | 0.29 | 0.00 | - | 3 | 312 | 54.39% |
| OXY230519P00040000 | 2023-02-03 2:41PM EST | 40.00 | 0.38 | 0.38 | 0.42 | +0.01 | +2.70% | 2 | 576 | 52.93% |
| OXY230519P00042500 | 2023-02-02 2:09PM EST | 42.50 | 0.55 | 0.56 | 0.60 | 0.00 | - | 121 | 386 | 51.12% |
| OXY230519P00045000 | 2023-02-03 3:42PM EST | 45.00 | 0.80 | 0.74 | 0.81 | +0.02 | +2.56% | 28 | 761 | 49.17% |
| OXY230519P00047500 | 2023-02-03 3:52PM EST | 47.50 | 1.11 | 1.06 | 1.16 | +0.07 | +6.73% | 17 | 435 | 47.95% |
| OXY230519P00050000 | 2023-02-03 3:59PM EST | 50.00 | 1.50 | 1.44 | 1.55 | +0.10 | +7.14% | 701 | 1,594 | 45.97% |
| OXY230519P00052500 | 2023-02-02 3:08PM EST | 52.50 | 1.97 | 1.96 | 2.07 | 0.00 | - | 15 | 826 | 44.29% |
| OXY230519P00055000 | 2023-02-03 3:45PM EST | 55.00 | 2.71 | 2.63 | 2.76 | +0.12 | +4.63% | 31 | 988 | 43.02% |
| OXY230519P00057500 | 2023-02-03 3:34PM EST | 57.50 | 3.50 | 3.45 | 3.60 | +0.16 | +4.79% | 10 | 1,591 | 41.71% |
| OXY230519P00060000 | 2023-02-03 3:42PM EST | 60.00 | 4.55 | 4.50 | 4.60 | +0.18 | +4.12% | 611 | 5,649 | 40.33% |
| OXY230519P00062500 | 2023-02-03 2:11PM EST | 62.50 | 5.55 | 5.70 | 5.85 | +0.30 | +5.71% | 56 | 2,202 | 39.51% |
| OXY230519P00065000 | 2023-02-03 3:59PM EST | 65.00 | 7.15 | 7.10 | 7.30 | +0.88 | +14.04% | 11 | 2,864 | 38.82% |
| OXY230519P00067500 | 2023-02-03 3:27PM EST | 67.50 | 8.66 | 8.75 | 8.90 | +0.21 | +2.49% | 5 | 1,325 | 37.89% |
| OXY230519P00070000 | 2023-02-03 3:42PM EST | 70.00 | 10.65 | 10.55 | 10.70 | +0.97 | +10.02% | 24 | 3,259 | 37.23% |
| OXY230519P00072500 | 2023-02-02 9:37AM EST | 72.50 | 11.10 | 12.50 | 12.65 | 0.00 | - | 2 | 1,141 | 36.60% |
| OXY230519P00075000 | 2023-02-02 11:42AM EST | 75.00 | 13.00 | 14.55 | 14.80 | 0.00 | - | 1 | 823 | 36.82% |
| OXY230519P00077500 | 2023-02-02 12:28PM EST | 77.50 | 15.15 | 16.60 | 17.00 | 0.00 | - | 2 | 127 | 36.57% |
| OXY230519P00080000 | 2023-01-30 12:40PM EST | 80.00 | 16.00 | 18.95 | 19.30 | 0.00 | - | 3 | 438 | 36.69% |
| OXY230519P00082500 | 2023-01-31 9:32AM EST | 82.50 | 18.90 | 21.30 | 21.70 | 0.00 | - | 6 | 129 | 37.82% |
| OXY230519P00085000 | 2023-01-06 11:36AM EST | 85.00 | 21.45 | 23.60 | 24.00 | 0.00 | - | 1 | 325 | 35.84% |
| OXY230519P00090000 | 2023-01-19 3:42PM EST | 90.00 | 24.24 | 28.55 | 29.10 | 0.00 | - | 28 | 0 | 43.36% |
| OXY230519P00095000 | 2022-11-23 11:00AM EST | 95.00 | 25.45 | 30.75 | 31.80 | 0.00 | - | 20 | 30 | 0.00% |
| OXY230519P00100000 | 2022-12-06 3:17PM EST | 100.00 | 36.30 | 37.20 | 38.30 | 0.00 | - | 2 | 0 | 0.00% |
| OXY230519P00105000 | 2022-12-05 11:32AM EST | 105.00 | 37.55 | 43.40 | 44.55 | 0.00 | - | 3 | 0 | 51.95% |
| OXY230519P00110000 | 2022-12-01 2:36PM EST | 110.00 | 41.15 | 46.55 | 47.65 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
