Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230616C00030000 | 2022-09-14 12:02PM EDT | 30.00 | 38.00 | 29.45 | 30.15 | 0.00 | - | 1 | 6 | 62.23% |
| OXY230616C00032500 | 2022-09-01 10:00AM EDT | 32.50 | 35.60 | 27.25 | 28.05 | 0.00 | - | 1 | 43 | 60.96% |
| OXY230616C00035000 | 2022-09-21 9:35AM EDT | 35.00 | 31.70 | 25.25 | 26.05 | 0.00 | - | 15 | 335 | 60.67% |
| OXY230616C00037500 | 2022-09-12 2:45PM EDT | 37.50 | 30.98 | 23.45 | 24.10 | 0.00 | - | 2 | 11 | 60.66% |
| OXY230616C00040000 | 2022-09-15 10:58AM EDT | 40.00 | 27.50 | 21.40 | 22.25 | 0.00 | - | 1 | 179 | 59.14% |
| OXY230616C00042500 | 2022-09-08 1:53PM EDT | 42.50 | 25.18 | 19.85 | 20.40 | 0.00 | - | 1 | 14 | 59.01% |
| OXY230616C00045000 | 2022-09-19 3:48PM EDT | 45.00 | 23.34 | 18.10 | 18.75 | 0.00 | - | 2 | 303 | 58.17% |
| OXY230616C00047500 | 2022-09-13 3:46PM EDT | 47.50 | 22.02 | 16.50 | 17.15 | 0.00 | - | 177 | 198 | 57.41% |
| OXY230616C00050000 | 2022-09-22 10:08AM EDT | 50.00 | 18.03 | 15.15 | 15.65 | 0.00 | - | 2 | 403 | 57.17% |
| OXY230616C00052500 | 2022-09-08 1:18PM EDT | 52.50 | 18.70 | 13.80 | 14.25 | 0.00 | - | 1 | 25 | 56.67% |
| OXY230616C00055000 | 2022-09-23 12:18PM EDT | 55.00 | 12.80 | 12.45 | 13.00 | -2.20 | -14.67% | 14 | 109 | 56.09% |
| OXY230616C00057500 | 2022-09-22 3:13PM EDT | 57.50 | 13.75 | 11.30 | 11.80 | 0.00 | - | 16 | 237 | 55.71% |
| OXY230616C00060000 | 2022-09-23 3:55PM EDT | 60.00 | 10.45 | 10.10 | 10.60 | -2.15 | -17.06% | 685 | 1,868 | 54.76% |
| OXY230616C00062500 | 2022-09-23 3:19PM EDT | 62.50 | 9.40 | 9.15 | 9.60 | -1.90 | -16.81% | 20 | 1,411 | 54.55% |
| OXY230616C00065000 | 2022-09-23 2:34PM EDT | 65.00 | 8.40 | 8.10 | 8.60 | -1.56 | -15.66% | 18 | 766 | 53.70% |
| OXY230616C00067500 | 2022-09-23 3:42PM EDT | 67.50 | 7.58 | 7.30 | 7.75 | -1.47 | -16.24% | 36 | 223 | 53.47% |
| OXY230616C00070000 | 2022-09-23 2:56PM EDT | 70.00 | 6.62 | 6.55 | 6.95 | -2.48 | -27.25% | 141 | 2,424 | 53.13% |
| OXY230616C00072500 | 2022-09-23 12:14PM EDT | 72.50 | 6.10 | 5.80 | 6.25 | -1.16 | -15.98% | 3 | 655 | 52.70% |
| OXY230616C00075000 | 2022-09-23 3:54PM EDT | 75.00 | 5.50 | 5.20 | 5.60 | -0.98 | -15.12% | 16 | 718 | 52.47% |
| OXY230616C00077500 | 2022-09-23 11:34AM EDT | 77.50 | 5.00 | 4.60 | 5.00 | -1.85 | -27.01% | 5 | 311 | 52.06% |
| OXY230616C00080000 | 2022-09-23 12:40PM EDT | 80.00 | 4.41 | 4.10 | 4.50 | -0.94 | -17.57% | 6 | 5,162 | 51.91% |
| OXY230616C00082500 | 2022-09-19 2:23PM EDT | 82.50 | 5.60 | 3.60 | 4.05 | 0.00 | - | 5 | 292 | 51.62% |
| OXY230616C00085000 | 2022-09-23 12:05PM EDT | 85.00 | 3.55 | 3.20 | 3.70 | -0.74 | -17.25% | 2 | 128 | 51.66% |
| OXY230616C00090000 | 2022-09-23 3:27PM EDT | 90.00 | 2.54 | 2.48 | 2.95 | -0.71 | -21.85% | 1,277 | 306 | 51.12% |
| OXY230616C00095000 | 2022-09-23 3:18PM EDT | 95.00 | 1.98 | 1.92 | 2.35 | -0.64 | -24.43% | 44 | 2,338 | 50.68% |
| OXY230616C00100000 | 2022-09-23 3:08PM EDT | 100.00 | 1.73 | 1.52 | 1.88 | -0.35 | -16.83% | 14 | 4,189 | 50.50% |
| OXY230616C00105000 | 2022-09-23 3:29PM EDT | 105.00 | 1.31 | 1.18 | 1.49 | -0.36 | -21.56% | 1,341 | 3,988 | 50.17% |
| OXY230616C00110000 | 2022-09-23 12:04PM EDT | 110.00 | 1.15 | 0.89 | 1.21 | -0.18 | -13.53% | 7 | 102 | 51.61% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230616P00030000 | 2022-09-23 9:32AM EDT | 30.00 | 0.70 | 0.80 | 1.01 | +0.12 | +20.69% | 7 | 7,341 | 59.52% |
| OXY230616P00032500 | 2022-09-22 11:22AM EDT | 32.50 | 0.89 | 1.14 | 1.35 | 0.00 | - | 39 | 100 | 58.62% |
| OXY230616P00035000 | 2022-09-16 2:54PM EDT | 35.00 | 1.18 | 1.55 | 1.77 | 0.00 | - | 17 | 401 | 57.76% |
| OXY230616P00037500 | 2022-09-23 3:22PM EDT | 37.50 | 2.19 | 2.05 | 2.28 | +0.66 | +43.14% | 2 | 525 | 57.03% |
| OXY230616P00040000 | 2022-09-12 9:47AM EDT | 40.00 | 1.90 | 2.62 | 2.88 | 0.00 | - | 3 | 180 | 56.25% |
| OXY230616P00042500 | 2022-09-16 3:44PM EDT | 42.50 | 2.56 | 3.25 | 3.60 | 0.00 | - | 194 | 493 | 55.48% |
| OXY230616P00045000 | 2022-09-23 12:05PM EDT | 45.00 | 4.15 | 4.00 | 4.25 | +0.95 | +29.69% | 41 | 1,493 | 54.27% |
| OXY230616P00047500 | 2022-09-20 2:08PM EDT | 47.50 | 3.85 | 4.85 | 5.25 | 0.00 | - | 10 | 113 | 53.99% |
| OXY230616P00050000 | 2022-09-16 11:15AM EDT | 50.00 | 4.65 | 5.80 | 6.15 | 0.00 | - | 24 | 1,936 | 53.09% |
| OXY230616P00052500 | 2022-09-23 9:52AM EDT | 52.50 | 7.05 | 6.85 | 7.25 | +1.50 | +27.03% | 3 | 644 | 52.53% |
| OXY230616P00055000 | 2022-09-23 10:26AM EDT | 55.00 | 8.08 | 8.00 | 8.40 | +1.73 | +27.24% | 10 | 419 | 51.84% |
| OXY230616P00057500 | 2022-09-23 11:49AM EDT | 57.50 | 9.45 | 9.25 | 9.65 | +1.60 | +20.38% | 179 | 672 | 51.21% |
| OXY230616P00060000 | 2022-09-23 3:45PM EDT | 60.00 | 10.70 | 10.55 | 11.00 | +1.75 | +19.55% | 279 | 553 | 50.49% |
| OXY230616P00062500 | 2022-09-23 2:56PM EDT | 62.50 | 12.53 | 12.00 | 12.55 | +2.43 | +24.06% | 15 | 515 | 50.21% |
| OXY230616P00065000 | 2022-09-23 11:53AM EDT | 65.00 | 13.70 | 13.30 | 13.95 | +2.55 | +22.87% | 14 | 1,107 | 50.37% |
| OXY230616P00067500 | 2022-09-23 11:53AM EDT | 67.50 | 15.30 | 14.85 | 15.60 | +2.07 | +15.65% | 11 | 163 | 50.00% |
| OXY230616P00070000 | 2022-09-20 1:51PM EDT | 70.00 | 14.00 | 16.70 | 17.20 | 0.00 | - | 29 | 487 | 48.98% |
| OXY230616P00072500 | 2022-09-06 2:10PM EDT | 72.50 | 14.95 | 18.50 | 18.95 | 0.00 | - | 13 | 197 | 48.34% |
| OXY230616P00075000 | 2022-09-15 1:36PM EDT | 75.00 | 16.40 | 20.20 | 20.85 | 0.00 | - | 3 | 34 | 48.13% |
| OXY230616P00077500 | 2022-08-31 2:36PM EDT | 77.50 | 16.00 | 22.05 | 22.90 | 0.00 | - | 425 | 201 | 48.41% |
| OXY230616P00080000 | 2022-09-09 9:57AM EDT | 80.00 | 20.45 | 24.20 | 24.70 | 0.00 | - | 2 | 103 | 46.96% |
| OXY230616P00085000 | 2022-08-24 3:26PM EDT | 85.00 | 19.30 | 28.20 | 29.25 | 0.00 | - | 75 | 37 | 48.80% |
| OXY230616P00090000 | 2022-08-19 1:54PM EDT | 90.00 | 25.70 | 27.95 | 29.00 | 0.00 | - | 1 | 38 | 0.00% |
| OXY230616P00095000 | 2022-08-23 10:34AM EDT | 95.00 | 27.05 | 33.60 | 34.10 | 0.00 | - | 2 | 178 | 0.00% |
| OXY230616P00100000 | 2022-09-21 1:30PM EDT | 100.00 | 37.15 | 41.50 | 42.55 | 0.00 | - | 1 | 120 | 46.83% |
| OXY230616P00105000 | 2022-09-07 9:30AM EDT | 105.00 | 41.50 | 46.15 | 47.25 | 0.00 | - | 1 | 51 | 46.61% |
| OXY230616P00110000 | 2022-08-25 3:42PM EDT | 110.00 | 38.10 | 51.00 | 52.15 | 0.00 | - | 2 | 2 | 48.05% |
© 2022 Yahoo. All rights reserved.
