Canada markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.73-3.15 (-5.09%)
At close: 04:00PM EDT
59.43 +0.70 (+1.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY230616C000300002022-09-14 12:02PM EDT30.0038.0029.4530.150.00-1662.23%
OXY230616C000325002022-09-01 10:00AM EDT32.5035.6027.2528.050.00-14360.96%
OXY230616C000350002022-09-21 9:35AM EDT35.0031.7025.2526.050.00-1533560.67%
OXY230616C000375002022-09-12 2:45PM EDT37.5030.9823.4524.100.00-21160.66%
OXY230616C000400002022-09-15 10:58AM EDT40.0027.5021.4022.250.00-117959.14%
OXY230616C000425002022-09-08 1:53PM EDT42.5025.1819.8520.400.00-11459.01%
OXY230616C000450002022-09-19 3:48PM EDT45.0023.3418.1018.750.00-230358.17%
OXY230616C000475002022-09-13 3:46PM EDT47.5022.0216.5017.150.00-17719857.41%
OXY230616C000500002022-09-22 10:08AM EDT50.0018.0315.1515.650.00-240357.17%
OXY230616C000525002022-09-08 1:18PM EDT52.5018.7013.8014.250.00-12556.67%
OXY230616C000550002022-09-23 12:18PM EDT55.0012.8012.4513.00-2.20-14.67%1410956.09%
OXY230616C000575002022-09-22 3:13PM EDT57.5013.7511.3011.800.00-1623755.71%
OXY230616C000600002022-09-23 3:55PM EDT60.0010.4510.1010.60-2.15-17.06%6851,86854.76%
OXY230616C000625002022-09-23 3:19PM EDT62.509.409.159.60-1.90-16.81%201,41154.55%
OXY230616C000650002022-09-23 2:34PM EDT65.008.408.108.60-1.56-15.66%1876653.70%
OXY230616C000675002022-09-23 3:42PM EDT67.507.587.307.75-1.47-16.24%3622353.47%
OXY230616C000700002022-09-23 2:56PM EDT70.006.626.556.95-2.48-27.25%1412,42453.13%
OXY230616C000725002022-09-23 12:14PM EDT72.506.105.806.25-1.16-15.98%365552.70%
OXY230616C000750002022-09-23 3:54PM EDT75.005.505.205.60-0.98-15.12%1671852.47%
OXY230616C000775002022-09-23 11:34AM EDT77.505.004.605.00-1.85-27.01%531152.06%
OXY230616C000800002022-09-23 12:40PM EDT80.004.414.104.50-0.94-17.57%65,16251.91%
OXY230616C000825002022-09-19 2:23PM EDT82.505.603.604.050.00-529251.62%
OXY230616C000850002022-09-23 12:05PM EDT85.003.553.203.70-0.74-17.25%212851.66%
OXY230616C000900002022-09-23 3:27PM EDT90.002.542.482.95-0.71-21.85%1,27730651.12%
OXY230616C000950002022-09-23 3:18PM EDT95.001.981.922.35-0.64-24.43%442,33850.68%
OXY230616C001000002022-09-23 3:08PM EDT100.001.731.521.88-0.35-16.83%144,18950.50%
OXY230616C001050002022-09-23 3:29PM EDT105.001.311.181.49-0.36-21.56%1,3413,98850.17%
OXY230616C001100002022-09-23 12:04PM EDT110.001.150.891.21-0.18-13.53%710251.61%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY230616P000300002022-09-23 9:32AM EDT30.000.700.801.01+0.12+20.69%77,34159.52%
OXY230616P000325002022-09-22 11:22AM EDT32.500.891.141.350.00-3910058.62%
OXY230616P000350002022-09-16 2:54PM EDT35.001.181.551.770.00-1740157.76%
OXY230616P000375002022-09-23 3:22PM EDT37.502.192.052.28+0.66+43.14%252557.03%
OXY230616P000400002022-09-12 9:47AM EDT40.001.902.622.880.00-318056.25%
OXY230616P000425002022-09-16 3:44PM EDT42.502.563.253.600.00-19449355.48%
OXY230616P000450002022-09-23 12:05PM EDT45.004.154.004.25+0.95+29.69%411,49354.27%
OXY230616P000475002022-09-20 2:08PM EDT47.503.854.855.250.00-1011353.99%
OXY230616P000500002022-09-16 11:15AM EDT50.004.655.806.150.00-241,93653.09%
OXY230616P000525002022-09-23 9:52AM EDT52.507.056.857.25+1.50+27.03%364452.53%
OXY230616P000550002022-09-23 10:26AM EDT55.008.088.008.40+1.73+27.24%1041951.84%
OXY230616P000575002022-09-23 11:49AM EDT57.509.459.259.65+1.60+20.38%17967251.21%
OXY230616P000600002022-09-23 3:45PM EDT60.0010.7010.5511.00+1.75+19.55%27955350.49%
OXY230616P000625002022-09-23 2:56PM EDT62.5012.5312.0012.55+2.43+24.06%1551550.21%
OXY230616P000650002022-09-23 11:53AM EDT65.0013.7013.3013.95+2.55+22.87%141,10750.37%
OXY230616P000675002022-09-23 11:53AM EDT67.5015.3014.8515.60+2.07+15.65%1116350.00%
OXY230616P000700002022-09-20 1:51PM EDT70.0014.0016.7017.200.00-2948748.98%
OXY230616P000725002022-09-06 2:10PM EDT72.5014.9518.5018.950.00-1319748.34%
OXY230616P000750002022-09-15 1:36PM EDT75.0016.4020.2020.850.00-33448.13%
OXY230616P000775002022-08-31 2:36PM EDT77.5016.0022.0522.900.00-42520148.41%
OXY230616P000800002022-09-09 9:57AM EDT80.0020.4524.2024.700.00-210346.96%
OXY230616P000850002022-08-24 3:26PM EDT85.0019.3028.2029.250.00-753748.80%
OXY230616P000900002022-08-19 1:54PM EDT90.0025.7027.9529.000.00-1380.00%
OXY230616P000950002022-08-23 10:34AM EDT95.0027.0533.6034.100.00-21780.00%
OXY230616P001000002022-09-21 1:30PM EDT100.0037.1541.5042.550.00-112046.83%
OXY230616P001050002022-09-07 9:30AM EDT105.0041.5046.1547.250.00-15146.61%
OXY230616P001100002022-08-25 3:42PM EDT110.0038.1051.0052.150.00-2248.05%