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
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY240119C000150002022-08-10 12:05PM EDT15.0048.2451.0551.25+0.79+1.66%5189185.99%
OXY240119C000180002022-08-09 10:32AM EDT18.0045.1048.0548.400.00-1131160.08%
OXY240119C000200002022-08-10 12:05PM EDT20.0043.3946.0046.25+0.93+2.19%55,656144.95%
OXY240119C000230002022-08-11 2:21PM EDT23.0043.1043.2043.30+3.25+8.16%42035,896129.02%
OXY240119C000250002022-08-11 10:08AM EDT25.0039.8541.2541.90+1.86+4.90%14,400122.12%
OXY240119C000270002022-08-11 11:13AM EDT27.0038.6039.4540.00-0.85-2.15%15,574114.42%
OXY240119C000300002022-08-11 12:18PM EDT30.0036.3037.0037.55+2.85+8.52%132,233106.53%
OXY240119C000320002022-08-11 1:17PM EDT32.0035.0035.3536.00+4.90+16.28%53,243101.93%
OXY240119C000350002022-08-10 2:46PM EDT35.0030.0033.0033.60+3.45+12.99%273195.65%
OXY240119C000370002022-08-10 3:08PM EDT37.0028.7031.5032.10+2.90+11.24%145892.19%
OXY240119C000400002022-08-10 11:07AM EDT40.0026.4529.4530.00-1.05-3.82%21,45188.16%
OXY240119C000420002022-08-11 1:10PM EDT42.0027.8028.0528.65+4.35+18.55%1020285.55%
OXY240119C000450002022-08-11 9:30AM EDT45.0028.4426.0526.70+6.74+31.06%258982.10%
OXY240119C000475002022-08-11 10:48AM EDT47.5024.0024.6525.25+2.41+11.16%234680.26%
OXY240119C000500002022-08-11 1:13PM EDT50.0022.9923.2523.65+2.32+11.22%1131,21677.97%
OXY240119C000525002022-08-11 1:09PM EDT52.5021.5021.8522.45+2.11+10.88%520576.48%
OXY240119C000550002022-08-11 1:53PM EDT55.0020.3320.6021.10+1.93+10.49%221,80974.87%
OXY240119C000575002022-08-11 10:16AM EDT57.5018.4519.4019.80+1.78+10.68%4084773.34%
OXY240119C000600002022-08-11 1:43PM EDT60.0018.2318.2018.60+2.03+12.53%202,44971.91%
OXY240119C000625002022-08-11 1:47PM EDT62.5017.0017.2017.55+2.10+14.09%1658971.03%
OXY240119C000650002022-08-11 11:32AM EDT65.0015.4316.1016.60+1.26+8.89%347770.03%
OXY240119C000675002022-08-11 2:16PM EDT67.5015.1815.1515.50+2.01+15.26%577868.88%
OXY240119C000700002022-08-11 1:31PM EDT70.0014.1014.2514.60+1.66+13.34%142,53168.10%
OXY240119C000725002022-08-11 1:31PM EDT72.5013.1013.3513.60+2.80+27.18%10318266.99%
OXY240119C000750002022-08-11 12:12PM EDT75.0012.0012.4512.85+0.55+4.80%11,01066.23%
OXY240119C000775002022-08-11 2:06PM EDT77.5011.5511.7512.15+2.85+32.76%14865.81%
OXY240119C000800002022-08-11 2:19PM EDT80.0011.1011.0011.40+1.60+16.84%833,32365.08%
OXY240119C000850002022-08-10 11:23AM EDT85.008.309.6510.00+0.30+3.75%11,97763.75%
OXY240119C000900002022-08-11 1:16PM EDT90.008.408.458.90+1.30+18.31%22,13562.82%
OXY240119C000950002022-08-10 1:22PM EDT95.006.607.407.85-0.10-1.49%129261.87%
OXY240119C001000002022-08-11 2:11PM EDT100.006.756.556.80+1.15+20.54%553,03960.93%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY240119P000150002022-08-11 2:33PM EDT15.000.100.100.17-0.01-9.09%231,92157.62%
OXY240119P000180002022-08-11 9:31AM EDT18.000.190.130.20-0.16-45.71%2126051.86%
OXY240119P000200002022-08-09 2:53PM EDT20.000.330.170.230.00-261,67850.20%
OXY240119P000230002022-08-11 12:28PM EDT23.000.410.340.40-0.14-25.45%14,26349.02%
OXY240119P000250002022-08-11 12:28PM EDT25.000.610.500.60-0.39-39.00%347,31549.17%
OXY240119P000270002022-08-08 9:31AM EDT27.001.450.690.850.00-131,02349.22%
OXY240119P000300002022-08-10 11:30AM EDT30.001.631.171.39-0.27-14.21%21,25049.88%
OXY240119P000320002022-08-09 9:30AM EDT32.002.201.401.800.00-201,64849.90%
OXY240119P000350002022-08-11 1:27PM EDT35.002.302.262.32-0.42-15.44%12,92148.28%
OXY240119P000370002022-08-11 11:56AM EDT37.002.862.562.88-1.09-27.59%192748.38%
OXY240119P000400002022-08-11 12:52PM EDT40.003.603.353.75-0.65-15.29%83,75847.94%
OXY240119P000420002022-08-03 2:39PM EDT42.005.203.954.250.00-7161,17146.80%
OXY240119P000450002022-08-11 1:43PM EDT45.005.214.955.25-0.99-15.97%73,00746.01%
OXY240119P000475002022-08-11 9:46AM EDT47.506.295.906.10-1.53-19.57%216745.02%
OXY240119P000500002022-08-11 1:11PM EDT50.007.156.907.05-0.85-10.63%22,54544.15%
OXY240119P000525002022-08-11 11:55AM EDT52.508.367.908.10-0.75-8.23%116443.38%
OXY240119P000550002022-08-10 3:28PM EDT55.0010.159.009.20-0.05-0.49%1255342.51%
OXY240119P000575002022-08-11 1:31PM EDT57.5010.5010.2010.40-1.10-9.48%464141.72%
OXY240119P000600002022-08-11 1:31PM EDT60.0011.6011.4511.65-1.20-9.38%41,92640.82%
OXY240119P000625002022-08-08 10:52AM EDT62.5015.4312.7012.950.00--34139.83%
OXY240119P000650002022-08-10 2:40PM EDT65.0015.5014.0514.30-1.00-6.06%251438.73%
OXY240119P000675002022-08-09 12:40PM EDT67.5017.2515.5015.700.00-1011137.53%
OXY240119P000700002022-08-11 11:44AM EDT70.0017.5716.8517.15-1.43-7.53%863236.21%
OXY240119P000725002022-08-08 1:07PM EDT72.5021.4518.3518.700.00--24034.95%
OXY240119P000750002022-08-10 11:13AM EDT75.0021.9020.0520.30-1.15-4.99%11,01233.55%
OXY240119P000775002022-08-08 3:24PM EDT77.5024.7021.6521.900.00--10231.73%
OXY240119P000800002022-08-09 1:05PM EDT80.0025.6523.2523.600.00-273729.87%
OXY240119P000850002022-08-10 11:10AM EDT85.0028.9526.8527.15-0.05-0.17%1813024.61%
OXY240119P000900002022-08-08 1:59PM EDT90.0034.2530.5030.800.00--240.00%
OXY240119P000950002022-08-09 1:40PM EDT95.0036.9034.3034.650.00-62790.00%
OXY240119P001000002022-08-11 9:42AM EDT100.0039.1038.3538.70-1.85-4.52%19970.00%