Canada Markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.55+0.31 (+0.51%)
At close: 04:00PM EST
61.65 +0.10 (+0.16%)
After hours: 07:03PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY240119C000150002022-08-10 11:05AM EST15.0048.2451.0551.25+0.79+1.66%5189171.63%
OXY240119C000180002022-08-09 9:32AM EST18.0045.1048.0548.400.00-1131150.39%
OXY240119C000200002022-08-10 11:05AM EST20.0043.3946.0046.25+0.93+2.19%55,656136.87%
OXY240119C000230002022-08-11 1:21PM EST23.0043.1043.2043.30+3.25+8.16%42035,896122.95%
OXY240119C000250002022-08-11 9:08AM EST25.0039.8541.2541.90+1.86+4.90%14,400117.44%
OXY240119C000270002022-08-11 10:13AM EST27.0038.6039.4540.00-0.85-2.15%15,574110.60%
OXY240119C000300002022-08-11 11:18AM EST30.0036.3037.0037.55+2.85+8.52%132,233104.15%
OXY240119C000320002022-08-11 12:17PM EST32.0035.0035.3536.00+4.90+16.28%53,243100.35%
OXY240119C000350002022-08-10 1:46PM EST35.0030.0033.0033.60+3.45+12.99%273195.06%
OXY240119C000370002022-08-10 2:08PM EST37.0028.7031.5032.10+2.90+11.24%145892.20%
OXY240119C000400002022-08-10 10:07AM EST40.0026.4529.4530.00-1.05-3.82%21,45189.06%
OXY240119C000420002022-08-11 12:10PM EST42.0027.8028.0528.65+4.35+18.55%1020286.93%
OXY240119C000450002022-08-11 8:30AM EST45.0028.4426.0526.70+6.74+31.06%258984.12%
OXY240119C000475002022-08-11 9:48AM EST47.5024.0024.6525.25+2.41+11.16%234682.84%
OXY240119C000500002022-08-11 12:13PM EST50.0022.9923.2523.65+2.32+11.22%1131,21680.95%
OXY240119C000525002022-08-11 12:09PM EST52.5021.5021.8522.45+2.11+10.88%520579.89%
OXY240119C000550002022-08-11 12:53PM EST55.0020.3320.6021.10+1.93+10.49%221,80978.63%
OXY240119C000575002022-08-11 9:16AM EST57.5018.4519.4019.80+1.78+10.68%4084777.41%
OXY240119C000600002022-08-11 12:43PM EST60.0018.2318.2018.60+2.03+12.53%202,44976.22%
OXY240119C000625002022-08-11 12:47PM EST62.5017.0017.2017.55+2.10+14.09%1658975.64%
OXY240119C000650002022-08-11 10:32AM EST65.0015.4316.1016.60+1.26+8.89%347774.87%
OXY240119C000675002022-08-11 1:16PM EST67.5015.1815.1515.50+2.01+15.26%577873.90%
OXY240119C000700002022-08-11 12:31PM EST70.0014.1014.2514.60+1.66+13.34%142,53173.31%
OXY240119C000725002022-08-11 12:31PM EST72.5013.1013.3513.60+2.80+27.18%10318272.33%
OXY240119C000750002022-08-11 11:12AM EST75.0012.0012.4512.85+0.55+4.80%11,01071.72%
OXY240119C000775002022-08-11 1:06PM EST77.5011.5511.7512.15+2.85+32.76%14871.47%
OXY240119C000800002022-08-11 1:19PM EST80.0011.1011.0011.40+1.60+16.84%833,32370.85%
OXY240119C000850002022-08-10 10:23AM EST85.008.309.6510.00+0.30+3.75%11,97769.71%
OXY240119C000900002022-08-11 12:16PM EST90.008.408.458.90+1.30+18.31%22,13568.98%
OXY240119C000950002022-08-10 12:22PM EST95.006.607.407.85-0.10-1.49%129268.18%
OXY240119C001000002022-08-11 1:11PM EST100.006.756.556.80+1.15+20.54%553,03967.33%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY240119P000150002022-08-11 1:33PM EST15.000.100.100.17-0.01-9.09%231,92169.63%
OXY240119P000180002022-08-11 8:31AM EST18.000.190.130.20-0.16-45.71%2126062.89%
OXY240119P000200002022-08-09 1:53PM EST20.000.330.170.230.00-261,67859.67%
OXY240119P000230002022-08-11 11:28AM EST23.000.410.340.40-0.14-25.45%14,26358.89%
OXY240119P000250002022-08-11 11:28AM EST25.000.610.500.60-0.39-39.00%347,31558.98%
OXY240119P000270002022-08-08 8:31AM EST27.001.450.690.850.00-131,02358.89%
OXY240119P000300002022-08-10 10:30AM EST30.001.631.171.39-0.27-14.21%21,25059.84%
OXY240119P000320002022-08-09 8:30AM EST32.002.201.401.800.00-201,64859.20%
OXY240119P000350002022-08-11 12:27PM EST35.002.302.262.32-0.42-15.44%12,92159.42%
OXY240119P000370002022-08-11 10:56AM EST37.002.862.562.88-1.09-27.59%192758.64%
OXY240119P000400002022-08-11 11:52AM EST40.003.603.353.75-0.65-15.29%83,75858.22%
OXY240119P000420002022-08-03 1:39PM EST42.005.203.954.250.00-7161,17157.45%
OXY240119P000450002022-08-11 12:43PM EST45.005.214.955.25-0.99-15.97%73,00756.85%
OXY240119P000475002022-08-11 8:46AM EST47.506.295.906.10-1.53-19.57%216756.21%
OXY240119P000500002022-08-11 12:11PM EST50.007.156.907.05-0.85-10.63%22,54555.58%
OXY240119P000525002022-08-11 10:55AM EST52.508.367.908.10-0.75-8.23%116454.80%
OXY240119P000550002022-08-10 2:28PM EST55.0010.159.009.20-0.05-0.49%1255354.04%
OXY240119P000575002022-08-11 12:31PM EST57.5010.5010.2010.40-1.10-9.48%464153.40%
OXY240119P000600002022-08-11 12:31PM EST60.0011.6011.4511.65-1.20-9.38%41,92652.66%
OXY240119P000625002022-08-08 9:52AM EST62.5015.4312.7012.950.00--34151.72%
OXY240119P000650002022-08-10 1:40PM EST65.0015.5014.0514.30-1.00-6.06%251450.82%
OXY240119P000675002022-08-09 11:40AM EST67.5017.2515.5015.700.00-1011150.35%
OXY240119P000700002022-08-11 10:44AM EST70.0017.5716.8517.15-1.43-7.53%863249.30%
OXY240119P000725002022-08-08 12:07PM EST72.5021.4518.3518.700.00--24048.39%
OXY240119P000750002022-08-10 10:13AM EST75.0021.9020.0520.30-1.15-4.99%11,01247.41%
OXY240119P000775002022-08-08 2:24PM EST77.5024.7021.6521.900.00--10246.16%
OXY240119P000800002022-08-09 12:05PM EST80.0025.6523.2523.600.00-273745.04%
OXY240119P000850002022-08-10 10:10AM EST85.0028.9526.8527.15-0.05-0.17%1813042.57%
OXY240119P000900002022-08-08 12:59PM EST90.0034.2530.5030.800.00--2439.14%
OXY240119P000950002022-08-09 12:40PM EST95.0036.9034.3034.650.00-627934.69%
OXY240119P001000002022-08-11 8:42AM EST100.0039.1038.3538.70-1.85-4.52%199726.95%