Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240119C00015000 | 2022-08-10 12:05PM EDT | 15.00 | 48.24 | 51.05 | 51.25 | +0.79 | +1.66% | 5 | 189 | 185.99% |
| OXY240119C00018000 | 2022-08-09 10:32AM EDT | 18.00 | 45.10 | 48.05 | 48.40 | 0.00 | - | 1 | 131 | 160.08% |
| OXY240119C00020000 | 2022-08-10 12:05PM EDT | 20.00 | 43.39 | 46.00 | 46.25 | +0.93 | +2.19% | 5 | 5,656 | 144.95% |
| OXY240119C00023000 | 2022-08-11 2:21PM EDT | 23.00 | 43.10 | 43.20 | 43.30 | +3.25 | +8.16% | 420 | 35,896 | 129.02% |
| OXY240119C00025000 | 2022-08-11 10:08AM EDT | 25.00 | 39.85 | 41.25 | 41.90 | +1.86 | +4.90% | 1 | 4,400 | 122.12% |
| OXY240119C00027000 | 2022-08-11 11:13AM EDT | 27.00 | 38.60 | 39.45 | 40.00 | -0.85 | -2.15% | 1 | 5,574 | 114.42% |
| OXY240119C00030000 | 2022-08-11 12:18PM EDT | 30.00 | 36.30 | 37.00 | 37.55 | +2.85 | +8.52% | 13 | 2,233 | 106.53% |
| OXY240119C00032000 | 2022-08-11 1:17PM EDT | 32.00 | 35.00 | 35.35 | 36.00 | +4.90 | +16.28% | 5 | 3,243 | 101.93% |
| OXY240119C00035000 | 2022-08-10 2:46PM EDT | 35.00 | 30.00 | 33.00 | 33.60 | +3.45 | +12.99% | 2 | 731 | 95.65% |
| OXY240119C00037000 | 2022-08-10 3:08PM EDT | 37.00 | 28.70 | 31.50 | 32.10 | +2.90 | +11.24% | 1 | 458 | 92.19% |
| OXY240119C00040000 | 2022-08-10 11:07AM EDT | 40.00 | 26.45 | 29.45 | 30.00 | -1.05 | -3.82% | 2 | 1,451 | 88.16% |
| OXY240119C00042000 | 2022-08-11 1:10PM EDT | 42.00 | 27.80 | 28.05 | 28.65 | +4.35 | +18.55% | 10 | 202 | 85.55% |
| OXY240119C00045000 | 2022-08-11 9:30AM EDT | 45.00 | 28.44 | 26.05 | 26.70 | +6.74 | +31.06% | 2 | 589 | 82.10% |
| OXY240119C00047500 | 2022-08-11 10:48AM EDT | 47.50 | 24.00 | 24.65 | 25.25 | +2.41 | +11.16% | 2 | 346 | 80.26% |
| OXY240119C00050000 | 2022-08-11 1:13PM EDT | 50.00 | 22.99 | 23.25 | 23.65 | +2.32 | +11.22% | 113 | 1,216 | 77.97% |
| OXY240119C00052500 | 2022-08-11 1:09PM EDT | 52.50 | 21.50 | 21.85 | 22.45 | +2.11 | +10.88% | 5 | 205 | 76.48% |
| OXY240119C00055000 | 2022-08-11 1:53PM EDT | 55.00 | 20.33 | 20.60 | 21.10 | +1.93 | +10.49% | 22 | 1,809 | 74.87% |
| OXY240119C00057500 | 2022-08-11 10:16AM EDT | 57.50 | 18.45 | 19.40 | 19.80 | +1.78 | +10.68% | 40 | 847 | 73.34% |
| OXY240119C00060000 | 2022-08-11 1:43PM EDT | 60.00 | 18.23 | 18.20 | 18.60 | +2.03 | +12.53% | 20 | 2,449 | 71.91% |
| OXY240119C00062500 | 2022-08-11 1:47PM EDT | 62.50 | 17.00 | 17.20 | 17.55 | +2.10 | +14.09% | 16 | 589 | 71.03% |
| OXY240119C00065000 | 2022-08-11 11:32AM EDT | 65.00 | 15.43 | 16.10 | 16.60 | +1.26 | +8.89% | 3 | 477 | 70.03% |
| OXY240119C00067500 | 2022-08-11 2:16PM EDT | 67.50 | 15.18 | 15.15 | 15.50 | +2.01 | +15.26% | 5 | 778 | 68.88% |
| OXY240119C00070000 | 2022-08-11 1:31PM EDT | 70.00 | 14.10 | 14.25 | 14.60 | +1.66 | +13.34% | 14 | 2,531 | 68.10% |
| OXY240119C00072500 | 2022-08-11 1:31PM EDT | 72.50 | 13.10 | 13.35 | 13.60 | +2.80 | +27.18% | 103 | 182 | 66.99% |
| OXY240119C00075000 | 2022-08-11 12:12PM EDT | 75.00 | 12.00 | 12.45 | 12.85 | +0.55 | +4.80% | 1 | 1,010 | 66.23% |
| OXY240119C00077500 | 2022-08-11 2:06PM EDT | 77.50 | 11.55 | 11.75 | 12.15 | +2.85 | +32.76% | 1 | 48 | 65.81% |
| OXY240119C00080000 | 2022-08-11 2:19PM EDT | 80.00 | 11.10 | 11.00 | 11.40 | +1.60 | +16.84% | 83 | 3,323 | 65.08% |
| OXY240119C00085000 | 2022-08-10 11:23AM EDT | 85.00 | 8.30 | 9.65 | 10.00 | +0.30 | +3.75% | 1 | 1,977 | 63.75% |
| OXY240119C00090000 | 2022-08-11 1:16PM EDT | 90.00 | 8.40 | 8.45 | 8.90 | +1.30 | +18.31% | 2 | 2,135 | 62.82% |
| OXY240119C00095000 | 2022-08-10 1:22PM EDT | 95.00 | 6.60 | 7.40 | 7.85 | -0.10 | -1.49% | 1 | 292 | 61.87% |
| OXY240119C00100000 | 2022-08-11 2:11PM EDT | 100.00 | 6.75 | 6.55 | 6.80 | +1.15 | +20.54% | 55 | 3,039 | 60.93% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240119P00015000 | 2022-08-11 2:33PM EDT | 15.00 | 0.10 | 0.10 | 0.17 | -0.01 | -9.09% | 23 | 1,921 | 57.62% |
| OXY240119P00018000 | 2022-08-11 9:31AM EDT | 18.00 | 0.19 | 0.13 | 0.20 | -0.16 | -45.71% | 21 | 260 | 51.86% |
| OXY240119P00020000 | 2022-08-09 2:53PM EDT | 20.00 | 0.33 | 0.17 | 0.23 | 0.00 | - | 26 | 1,678 | 50.20% |
| OXY240119P00023000 | 2022-08-11 12:28PM EDT | 23.00 | 0.41 | 0.34 | 0.40 | -0.14 | -25.45% | 1 | 4,263 | 49.02% |
| OXY240119P00025000 | 2022-08-11 12:28PM EDT | 25.00 | 0.61 | 0.50 | 0.60 | -0.39 | -39.00% | 34 | 7,315 | 49.17% |
| OXY240119P00027000 | 2022-08-08 9:31AM EDT | 27.00 | 1.45 | 0.69 | 0.85 | 0.00 | - | 13 | 1,023 | 49.22% |
| OXY240119P00030000 | 2022-08-10 11:30AM EDT | 30.00 | 1.63 | 1.17 | 1.39 | -0.27 | -14.21% | 2 | 1,250 | 49.88% |
| OXY240119P00032000 | 2022-08-09 9:30AM EDT | 32.00 | 2.20 | 1.40 | 1.80 | 0.00 | - | 20 | 1,648 | 49.90% |
| OXY240119P00035000 | 2022-08-11 1:27PM EDT | 35.00 | 2.30 | 2.26 | 2.32 | -0.42 | -15.44% | 1 | 2,921 | 48.28% |
| OXY240119P00037000 | 2022-08-11 11:56AM EDT | 37.00 | 2.86 | 2.56 | 2.88 | -1.09 | -27.59% | 1 | 927 | 48.38% |
| OXY240119P00040000 | 2022-08-11 12:52PM EDT | 40.00 | 3.60 | 3.35 | 3.75 | -0.65 | -15.29% | 8 | 3,758 | 47.94% |
| OXY240119P00042000 | 2022-08-03 2:39PM EDT | 42.00 | 5.20 | 3.95 | 4.25 | 0.00 | - | 716 | 1,171 | 46.80% |
| OXY240119P00045000 | 2022-08-11 1:43PM EDT | 45.00 | 5.21 | 4.95 | 5.25 | -0.99 | -15.97% | 7 | 3,007 | 46.01% |
| OXY240119P00047500 | 2022-08-11 9:46AM EDT | 47.50 | 6.29 | 5.90 | 6.10 | -1.53 | -19.57% | 2 | 167 | 45.02% |
| OXY240119P00050000 | 2022-08-11 1:11PM EDT | 50.00 | 7.15 | 6.90 | 7.05 | -0.85 | -10.63% | 2 | 2,545 | 44.15% |
| OXY240119P00052500 | 2022-08-11 11:55AM EDT | 52.50 | 8.36 | 7.90 | 8.10 | -0.75 | -8.23% | 1 | 164 | 43.38% |
| OXY240119P00055000 | 2022-08-10 3:28PM EDT | 55.00 | 10.15 | 9.00 | 9.20 | -0.05 | -0.49% | 12 | 553 | 42.51% |
| OXY240119P00057500 | 2022-08-11 1:31PM EDT | 57.50 | 10.50 | 10.20 | 10.40 | -1.10 | -9.48% | 4 | 641 | 41.72% |
| OXY240119P00060000 | 2022-08-11 1:31PM EDT | 60.00 | 11.60 | 11.45 | 11.65 | -1.20 | -9.38% | 4 | 1,926 | 40.82% |
| OXY240119P00062500 | 2022-08-08 10:52AM EDT | 62.50 | 15.43 | 12.70 | 12.95 | 0.00 | - | - | 341 | 39.83% |
| OXY240119P00065000 | 2022-08-10 2:40PM EDT | 65.00 | 15.50 | 14.05 | 14.30 | -1.00 | -6.06% | 2 | 514 | 38.73% |
| OXY240119P00067500 | 2022-08-09 12:40PM EDT | 67.50 | 17.25 | 15.50 | 15.70 | 0.00 | - | 10 | 111 | 37.53% |
| OXY240119P00070000 | 2022-08-11 11:44AM EDT | 70.00 | 17.57 | 16.85 | 17.15 | -1.43 | -7.53% | 8 | 632 | 36.21% |
| OXY240119P00072500 | 2022-08-08 1:07PM EDT | 72.50 | 21.45 | 18.35 | 18.70 | 0.00 | - | - | 240 | 34.95% |
| OXY240119P00075000 | 2022-08-10 11:13AM EDT | 75.00 | 21.90 | 20.05 | 20.30 | -1.15 | -4.99% | 1 | 1,012 | 33.55% |
| OXY240119P00077500 | 2022-08-08 3:24PM EDT | 77.50 | 24.70 | 21.65 | 21.90 | 0.00 | - | - | 102 | 31.73% |
| OXY240119P00080000 | 2022-08-09 1:05PM EDT | 80.00 | 25.65 | 23.25 | 23.60 | 0.00 | - | 2 | 737 | 29.87% |
| OXY240119P00085000 | 2022-08-10 11:10AM EDT | 85.00 | 28.95 | 26.85 | 27.15 | -0.05 | -0.17% | 18 | 130 | 24.61% |
| OXY240119P00090000 | 2022-08-08 1:59PM EDT | 90.00 | 34.25 | 30.50 | 30.80 | 0.00 | - | - | 24 | 0.00% |
| OXY240119P00095000 | 2022-08-09 1:40PM EDT | 95.00 | 36.90 | 34.30 | 34.65 | 0.00 | - | 6 | 279 | 0.00% |
| OXY240119P00100000 | 2022-08-11 9:42AM EDT | 100.00 | 39.10 | 38.35 | 38.70 | -1.85 | -4.52% | 1 | 997 | 0.00% |
© 2022 Yahoo. All rights reserved.
