Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240419C00030000 | 2023-11-21 2:42PM EST | 30.00 | 31.30 | 27.95 | 28.60 | 0.00 | - | 26 | 9 | 67.58% |
| OXY240419C00032500 | 2023-11-08 2:55PM EST | 32.50 | 29.45 | 25.15 | 26.25 | 0.00 | - | 1 | 14 | 57.91% |
| OXY240419C00035000 | 2023-09-14 9:21AM EST | 35.00 | 33.00 | 29.70 | 31.20 | 0.00 | - | 10 | 15 | 154.11% |
| OXY240419C00040000 | 2023-12-04 1:59PM EST | 40.00 | 18.40 | 18.35 | 18.60 | -1.16 | -5.93% | 4 | 149 | 48.49% |
| OXY240419C00042500 | 2023-12-01 10:02AM EST | 42.50 | 17.51 | 15.90 | 16.25 | 0.00 | - | 10 | 78 | 44.70% |
| OXY240419C00045000 | 2023-11-30 3:59PM EST | 45.00 | 15.04 | 13.70 | 14.20 | 0.00 | - | 31 | 68 | 44.39% |
| OXY240419C00047500 | 2023-09-29 2:03PM EST | 47.50 | 19.30 | 16.50 | 16.80 | 0.00 | - | 12 | 72 | 83.83% |
| OXY240419C00050000 | 2023-12-04 2:55PM EST | 50.00 | 9.45 | 9.40 | 9.55 | -2.20 | -18.88% | 3 | 113 | 34.79% |
| OXY240419C00052500 | 2023-11-07 12:16PM EST | 52.50 | 10.35 | 7.45 | 7.70 | 0.00 | - | 2 | 48 | 33.50% |
| OXY240419C00055000 | 2023-12-01 11:22AM EST | 55.00 | 6.20 | 5.75 | 5.85 | -0.64 | -9.36% | 1 | 221 | 30.88% |
| OXY240419C00057500 | 2023-12-04 3:31PM EST | 57.50 | 4.30 | 4.25 | 4.35 | -0.65 | -13.13% | 12 | 181 | 29.49% |
| OXY240419C00060000 | 2023-12-04 2:34PM EST | 60.00 | 3.10 | 3.05 | 3.15 | -0.44 | -12.43% | 124 | 511 | 28.61% |
| OXY240419C00062500 | 2023-12-04 1:50PM EST | 62.50 | 2.20 | 2.11 | 2.15 | -0.28 | -11.29% | 5 | 663 | 27.50% |
| OXY240419C00065000 | 2023-12-04 11:41AM EST | 65.00 | 1.46 | 1.41 | 1.46 | -0.26 | -15.12% | 45 | 1,249 | 27.08% |
| OXY240419C00067500 | 2023-12-04 11:59AM EST | 67.50 | 1.02 | 0.92 | 0.96 | -0.24 | -19.05% | 53 | 2,099 | 26.72% |
| OXY240419C00070000 | 2023-12-04 3:49PM EST | 70.00 | 0.60 | 0.60 | 0.67 | -0.21 | -25.93% | 21 | 3,137 | 27.15% |
| OXY240419C00072500 | 2023-12-01 12:06PM EST | 72.50 | 0.46 | 0.38 | 0.42 | -0.10 | -17.86% | 5 | 5,116 | 26.83% |
| OXY240419C00075000 | 2023-12-01 2:11PM EST | 75.00 | 0.35 | 0.23 | 0.28 | 0.00 | - | 8 | 6,166 | 27.05% |
| OXY240419C00080000 | 2023-11-30 3:54PM EST | 80.00 | 0.17 | 0.08 | 0.20 | 0.00 | - | 121 | 1,218 | 30.03% |
| OXY240419C00085000 | 2023-11-30 3:35PM EST | 85.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 120 | 590 | 32.32% |
| OXY240419C00090000 | 2023-12-04 2:04PM EST | 90.00 | 0.06 | 0.00 | 0.11 | -0.06 | -50.00% | 20 | 570 | 34.86% |
| OXY240419C00095000 | 2023-11-27 11:48AM EST | 95.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 12 | 198 | 37.21% |
| OXY240419C00100000 | 2023-11-10 10:54AM EST | 100.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 25 | 40.33% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240419P00030000 | 2023-11-02 1:00PM EST | 30.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1,200 | 1,232 | 50.59% |
| OXY240419P00032500 | 2023-10-26 11:55AM EST | 32.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 44.92% |
| OXY240419P00035000 | 2023-11-28 12:28PM EST | 35.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 279 | 41.21% |
| OXY240419P00037500 | 2023-11-27 2:02PM EST | 37.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 189 | 36.72% |
| OXY240419P00040000 | 2023-11-29 2:14PM EST | 40.00 | 0.09 | 0.05 | 0.17 | 0.00 | - | 1,000 | 1,043 | 34.57% |
| OXY240419P00042500 | 2023-11-28 10:54AM EST | 42.50 | 0.18 | 0.14 | 0.26 | 0.00 | - | 1 | 309 | 32.47% |
| OXY240419P00045000 | 2023-11-30 3:01PM EST | 45.00 | 0.30 | 0.31 | 0.37 | 0.00 | - | 2 | 651 | 29.93% |
| OXY240419P00047500 | 2023-12-04 2:47PM EST | 47.50 | 0.56 | 0.55 | 0.60 | +0.14 | +33.33% | 2 | 570 | 28.54% |
| OXY240419P00050000 | 2023-12-04 11:53AM EST | 50.00 | 0.90 | 0.89 | 0.99 | +0.10 | +12.50% | 37 | 810 | 27.69% |
| OXY240419P00052500 | 2023-12-04 1:59PM EST | 52.50 | 1.45 | 1.43 | 1.48 | +0.20 | +16.00% | 47 | 3,169 | 26.15% |
| OXY240419P00055000 | 2023-12-04 2:56PM EST | 55.00 | 2.15 | 2.17 | 2.20 | +0.30 | +16.22% | 115 | 1,684 | 24.90% |
| OXY240419P00057500 | 2023-12-04 1:56PM EST | 57.50 | 3.15 | 3.15 | 3.25 | +0.42 | +15.38% | 55 | 3,160 | 24.24% |
| OXY240419P00060000 | 2023-12-04 2:57PM EST | 60.00 | 4.40 | 4.40 | 4.50 | +0.75 | +20.55% | 94 | 3,853 | 23.00% |
| OXY240419P00062500 | 2023-12-04 12:35PM EST | 62.50 | 5.87 | 5.95 | 6.20 | +0.52 | +9.72% | 28 | 3,039 | 22.99% |
| OXY240419P00065000 | 2023-12-04 10:24AM EST | 65.00 | 7.45 | 7.75 | 8.00 | +0.50 | +7.19% | 40 | 1,982 | 21.68% |
| OXY240419P00067500 | 2023-11-21 2:04PM EST | 67.50 | 7.65 | 9.90 | 10.15 | 0.00 | - | 1 | 343 | 21.70% |
| OXY240419P00070000 | 2023-11-29 3:06PM EST | 70.00 | 10.20 | 11.75 | 12.60 | 0.00 | - | 10 | 475 | 24.39% |
| OXY240419P00072500 | 2023-11-06 11:35AM EST | 72.50 | 11.14 | 14.60 | 14.95 | 0.00 | - | 4 | 51 | 24.98% |
| OXY240419P00075000 | 2023-11-07 9:56AM EST | 75.00 | 15.05 | 16.90 | 17.40 | 0.00 | - | 3 | 155 | 26.71% |
| OXY240419P00080000 | 2023-11-09 1:16PM EST | 80.00 | 18.98 | 22.05 | 22.50 | 0.00 | - | 1 | 1 | 33.84% |
| OXY240419P00085000 | 2023-08-01 9:22AM EST | 85.00 | 22.55 | 22.20 | 22.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.