Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 37.96 | 32.55 | 36.45 | 0.00 | - | 2 | 37 | 157.81% |
| OXY240517C00032500 | 2023-12-08 11:44AM EDT | 32.50 | 24.95 | 25.70 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| OXY240517C00035000 | 2023-12-01 11:15AM EDT | 35.00 | 24.90 | 24.90 | 25.70 | 0.00 | - | 13 | 13 | 0.00% |
| OXY240517C00037500 | 2024-03-25 10:50AM EDT | 37.50 | 27.45 | 28.50 | 31.80 | 0.00 | - | 2 | 13 | 299.07% |
| OXY240517C00040000 | 2024-04-24 2:06PM EDT | 40.00 | 27.70 | 24.10 | 25.05 | 0.00 | - | 1 | 16 | 117.58% |
| OXY240517C00042500 | 2024-05-01 9:52AM EDT | 42.50 | 23.25 | 21.65 | 22.50 | -3.63 | -13.50% | 3 | 12 | 104.49% |
| OXY240517C00045000 | 2024-03-13 11:23AM EDT | 45.00 | 17.54 | 25.35 | 26.75 | 0.00 | - | 1 | 5 | 321.39% |
| OXY240517C00047500 | 2024-04-08 1:40PM EDT | 47.50 | 21.70 | 16.65 | 17.60 | 0.00 | - | 41 | 84 | 85.16% |
| OXY240517C00050000 | 2024-04-26 3:07PM EDT | 50.00 | 18.15 | 14.15 | 15.10 | 0.00 | - | 1 | 213 | 73.05% |
| OXY240517C00052500 | 2024-05-01 9:57AM EDT | 52.50 | 13.23 | 11.70 | 12.55 | -1.10 | -7.68% | 5 | 375 | 61.33% |
| OXY240517C00055000 | 2024-05-01 10:32AM EDT | 55.00 | 10.27 | 9.20 | 10.15 | -2.63 | -20.39% | 4 | 1,055 | 52.93% |
| OXY240517C00057500 | 2024-04-30 11:17AM EDT | 57.50 | 9.85 | 6.15 | 7.40 | 0.00 | - | 3 | 3,113 | 50.15% |
| OXY240517C00059000 | 2024-05-01 11:41AM EDT | 59.00 | 5.70 | 4.70 | 6.10 | -3.43 | -37.57% | 23 | 5 | 48.10% |
| OXY240517C00060000 | 2024-05-01 3:49PM EDT | 60.00 | 4.80 | 4.45 | 5.05 | -1.75 | -26.72% | 442 | 6,207 | 40.87% |
| OXY240517C00061000 | 2024-05-01 10:00AM EDT | 61.00 | 4.91 | 2.81 | 4.25 | -1.74 | -26.17% | 4 | 9 | 39.84% |
| OXY240517C00062000 | 2024-05-01 1:54PM EDT | 62.00 | 2.94 | 3.25 | 3.40 | -2.11 | -41.78% | 27 | 50 | 36.62% |
| OXY240517C00062500 | 2024-05-01 3:59PM EDT | 62.50 | 3.00 | 2.91 | 3.05 | -1.53 | -33.77% | 114 | 8,916 | 36.23% |
| OXY240517C00063000 | 2024-05-01 3:52PM EDT | 63.00 | 2.61 | 2.59 | 2.69 | -1.63 | -38.44% | 58 | 60 | 35.25% |
| OXY240517C00064000 | 2024-05-01 3:45PM EDT | 64.00 | 1.91 | 2.00 | 2.07 | -2.34 | -55.06% | 261 | 14 | 34.23% |
| OXY240517C00065000 | 2024-05-01 3:47PM EDT | 65.00 | 1.48 | 1.47 | 1.54 | -1.02 | -40.80% | 332 | 8,776 | 33.33% |
| OXY240517C00066000 | 2024-05-01 12:51PM EDT | 66.00 | 1.01 | 1.05 | 1.10 | -1.07 | -51.44% | 209 | 213 | 32.47% |
| OXY240517C00067000 | 2024-05-01 3:09PM EDT | 67.00 | 0.68 | 0.73 | 0.79 | -0.77 | -53.10% | 330 | 283 | 32.47% |
| OXY240517C00067500 | 2024-05-01 3:36PM EDT | 67.50 | 0.58 | 0.60 | 0.66 | -0.67 | -53.60% | 288 | 6,603 | 32.42% |
| OXY240517C00068000 | 2024-05-01 3:26PM EDT | 68.00 | 0.49 | 0.49 | 0.54 | -0.58 | -54.21% | 108 | 500 | 32.18% |
| OXY240517C00069000 | 2024-05-01 3:26PM EDT | 69.00 | 0.34 | 0.33 | 0.37 | -0.40 | -54.05% | 111 | 992 | 32.32% |
| OXY240517C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 0.23 | 0.22 | 0.25 | -0.29 | -55.77% | 1,393 | 13,752 | 32.52% |
| OXY240517C00071000 | 2024-05-01 3:34PM EDT | 71.00 | 0.15 | 0.15 | 0.18 | -0.51 | -77.27% | 9 | 348 | 33.40% |
| OXY240517C00072000 | 2024-05-01 3:10PM EDT | 72.00 | 0.11 | 0.10 | 0.13 | -0.18 | -62.07% | 11 | 128 | 34.28% |
| OXY240517C00072500 | 2024-05-01 3:58PM EDT | 72.50 | 0.09 | 0.08 | 0.11 | -0.16 | -64.00% | 354 | 4,564 | 34.67% |
| OXY240517C00073000 | 2024-04-30 1:58PM EDT | 73.00 | 0.21 | 0.07 | 0.10 | 0.00 | - | 5 | 177 | 35.55% |
| OXY240517C00074000 | 2024-05-01 3:22PM EDT | 74.00 | 0.06 | 0.00 | 0.28 | -0.08 | -57.14% | 1 | 77 | 48.54% |
| OXY240517C00075000 | 2024-05-01 3:22PM EDT | 75.00 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 181 | 6,683 | 39.06% |
| OXY240517C00076000 | 2024-04-29 3:08PM EDT | 76.00 | 0.12 | 0.03 | 0.04 | 0.00 | - | 1 | 10 | 38.28% |
| OXY240517C00077000 | 2024-04-30 3:44PM EDT | 77.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 25 | 71 | 42.19% |
| OXY240517C00077500 | 2024-04-30 2:54PM EDT | 77.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 483 | 41.80% |
| OXY240517C00078000 | 2024-04-29 1:56PM EDT | 78.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 43.16% |
| OXY240517C00080000 | 2024-05-01 11:19AM EDT | 80.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 2 | 2,956 | 53.32% |
| OXY240517C00085000 | 2024-04-26 2:48PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 212 | 1,324 | 52.34% |
| OXY240517C00090000 | 2024-04-19 10:57AM EDT | 90.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 281 | 73.83% |
| OXY240517C00095000 | 2024-04-29 1:10PM EDT | 95.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 161 | 83.98% |
| OXY240517C00100000 | 2024-04-19 1:12PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 349 | 80.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517P00030000 | 2024-03-22 3:34PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,600 | 1,605 | 166.41% |
| OXY240517P00032500 | 2024-03-22 1:31PM EDT | 32.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 275 | 279 | 144.14% |
| OXY240517P00035000 | 2024-03-22 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 200 | 343 | 129.69% |
| OXY240517P00037500 | 2024-03-22 12:38PM EDT | 37.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 975 | 1,424 | 116.41% |
| OXY240517P00040000 | 2024-04-23 9:56AM EDT | 40.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 805 | 106.25% |
| OXY240517P00042500 | 2024-04-23 9:56AM EDT | 42.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 164 | 94.14% |
| OXY240517P00045000 | 2024-05-01 11:37AM EDT | 45.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 1,010 | 1,118 | 77.34% |
| OXY240517P00047500 | 2024-04-19 9:52AM EDT | 47.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 3,721 | 71.88% |
| OXY240517P00050000 | 2024-04-30 10:40AM EDT | 50.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 3,885 | 54.69% |
| OXY240517P00052500 | 2024-05-01 12:27PM EDT | 52.50 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 9 | 6,081 | 48.83% |
| OXY240517P00055000 | 2024-05-01 3:31PM EDT | 55.00 | 0.04 | 0.04 | 0.19 | +0.01 | +33.33% | 41 | 4,839 | 50.78% |
| OXY240517P00056000 | 2024-05-01 11:33AM EDT | 56.00 | 0.09 | 0.06 | 0.08 | +0.05 | +125.00% | 1 | 10 | 38.48% |
| OXY240517P00057000 | 2024-04-25 3:18PM EDT | 57.00 | 0.08 | 0.07 | 0.11 | +0.02 | +33.33% | 1 | 20 | 36.82% |
| OXY240517P00057500 | 2024-05-01 3:43PM EDT | 57.50 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 17 | 16,119 | 35.35% |
| OXY240517P00058000 | 2024-05-01 3:08PM EDT | 58.00 | 0.13 | 0.11 | 0.15 | +0.08 | +160.00% | 5 | 2 | 34.96% |
| OXY240517P00059000 | 2024-05-01 2:37PM EDT | 59.00 | 0.19 | 0.18 | 0.21 | +0.11 | +137.50% | 26 | 1,014 | 33.30% |
| OXY240517P00060000 | 2024-05-01 2:51PM EDT | 60.00 | 0.30 | 0.28 | 0.33 | +0.15 | +100.00% | 212 | 14,031 | 32.86% |
| OXY240517P00061000 | 2024-05-01 2:38PM EDT | 61.00 | 0.52 | 0.43 | 0.48 | +0.27 | +108.00% | 22 | 31 | 31.84% |
| OXY240517P00062000 | 2024-05-01 3:53PM EDT | 62.00 | 0.69 | 0.65 | 0.71 | +0.37 | +115.62% | 621 | 379 | 31.35% |
| OXY240517P00062500 | 2024-05-01 3:57PM EDT | 62.50 | 0.84 | 0.79 | 0.85 | +0.49 | +140.00% | 85 | 6,663 | 31.01% |
| OXY240517P00063000 | 2024-05-01 3:34PM EDT | 63.00 | 1.01 | 0.98 | 1.02 | +0.50 | +98.04% | 40 | 148 | 30.91% |
| OXY240517P00064000 | 2024-05-01 3:53PM EDT | 64.00 | 1.39 | 1.36 | 1.44 | +0.78 | +127.87% | 273 | 151 | 30.86% |
| OXY240517P00065000 | 2024-05-01 2:55PM EDT | 65.00 | 1.77 | 1.86 | 1.92 | +0.65 | +58.04% | 394 | 13,176 | 30.18% |
| OXY240517P00066000 | 2024-05-01 2:50PM EDT | 66.00 | 2.47 | 2.44 | 2.50 | +1.02 | +70.34% | 434 | 280 | 29.52% |
| OXY240517P00067000 | 2024-05-01 3:52PM EDT | 67.00 | 3.15 | 3.05 | 3.25 | +1.05 | +50.00% | 96 | 444 | 30.52% |
| OXY240517P00067500 | 2024-05-01 2:43PM EDT | 67.50 | 3.50 | 3.45 | 3.60 | +1.12 | +47.06% | 30 | 3,173 | 29.83% |
| OXY240517P00068000 | 2024-05-01 2:39PM EDT | 68.00 | 4.10 | 3.80 | 4.00 | +1.85 | +82.22% | 3 | 192 | 29.88% |
| OXY240517P00069000 | 2024-05-01 2:39PM EDT | 69.00 | 4.90 | 4.60 | 5.00 | +2.19 | +80.81% | 15 | 188 | 34.62% |
| OXY240517P00070000 | 2024-05-01 1:06PM EDT | 70.00 | 6.10 | 4.50 | 6.10 | +1.89 | +44.89% | 729 | 2,225 | 41.99% |
| OXY240517P00071000 | 2024-05-01 9:30AM EDT | 71.00 | 5.48 | 6.15 | 7.05 | +1.43 | +35.31% | 2 | 17 | 44.92% |
| OXY240517P00072000 | 2024-05-01 9:30AM EDT | 72.00 | 6.31 | 7.15 | 7.95 | +1.41 | +28.78% | 1 | 1 | 45.80% |
| OXY240517P00072500 | 2024-05-01 2:01PM EDT | 72.50 | 8.70 | 7.55 | 9.20 | +4.10 | +89.13% | 3 | 57 | 68.90% |
| OXY240517P00073000 | 2024-04-24 11:15AM EDT | 73.00 | 6.04 | 8.05 | 8.95 | 0.00 | - | - | 93 | 49.61% |
| OXY240517P00075000 | 2024-04-29 12:05PM EDT | 75.00 | 10.75 | 10.10 | 11.00 | +3.90 | +56.93% | 3,500 | 1,431 | 58.84% |
| OXY240517P00077500 | 2024-04-23 9:45AM EDT | 77.50 | 10.95 | 12.50 | 13.50 | 0.00 | - | 28 | 3 | 67.53% |
| OXY240517P00080000 | 2024-04-29 3:02PM EDT | 80.00 | 15.60 | 15.15 | 16.00 | +3.75 | +31.65% | 3 | 0 | 75.68% |
| OXY240517P00085000 | 2023-11-02 2:47PM EDT | 85.00 | 22.15 | 25.80 | 26.75 | 0.00 | - | - | 0 | 221.29% |
| OXY240517P00095000 | 2024-04-12 12:06PM EDT | 95.00 | 24.55 | 30.10 | 30.90 | 0.00 | - | 5 | 0 | 110.64% |
© 2024 Yahoo. All rights reserved.