Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240531C00040000 | 2024-04-24 2:06PM EDT | 40.00 | 27.75 | 22.35 | 26.80 | 0.00 | - | - | 1 | 85.94% |
| OXY240531C00054000 | 2024-04-25 12:28PM EDT | 54.00 | 14.50 | 8.75 | 12.85 | 0.00 | - | - | 1 | 93.41% |
| OXY240531C00057000 | 2024-04-22 1:55PM EDT | 57.00 | 11.00 | 7.65 | 9.25 | 0.00 | - | - | 1 | 51.17% |
| OXY240531C00059000 | 2024-05-01 2:33PM EDT | 59.00 | 5.80 | 5.70 | 6.40 | -2.00 | -25.64% | 17 | 2 | 41.07% |
| OXY240531C00060000 | 2024-04-26 12:55PM EDT | 60.00 | 8.20 | 3.70 | 6.60 | 0.00 | - | 14 | 15 | 56.08% |
| OXY240531C00061000 | 2024-04-18 1:42PM EDT | 61.00 | 5.88 | 3.10 | 4.80 | 0.00 | - | - | 3 | 38.16% |
| OXY240531C00062000 | 2024-05-01 10:00AM EDT | 62.00 | 3.70 | 3.45 | 3.85 | -2.71 | -42.28% | 5 | 23 | 33.64% |
| OXY240531C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 3.05 | 2.91 | 3.10 | -1.30 | -29.89% | 7 | 28 | 31.59% |
| OXY240531C00064000 | 2024-05-01 2:38PM EDT | 64.00 | 2.23 | 2.18 | 2.52 | -2.24 | -50.11% | 7 | 19 | 31.15% |
| OXY240531C00065000 | 2024-05-01 3:58PM EDT | 65.00 | 1.90 | 0.84 | 1.95 | -1.18 | -38.31% | 166 | 46 | 29.91% |
| OXY240531C00066000 | 2024-05-01 10:33AM EDT | 66.00 | 1.67 | 1.22 | 1.51 | -0.68 | -28.94% | 43 | 29 | 29.49% |
| OXY240531C00067000 | 2024-05-01 2:37PM EDT | 67.00 | 0.97 | 0.86 | 1.20 | -1.14 | -54.03% | 32 | 113 | 29.93% |
| OXY240531C00068000 | 2024-05-01 2:19PM EDT | 68.00 | 0.79 | 0.59 | 0.99 | -0.81 | -50.63% | 20 | 116 | 31.06% |
| OXY240531C00069000 | 2024-05-01 3:34PM EDT | 69.00 | 0.54 | 0.46 | 0.66 | -0.62 | -53.45% | 57 | 108 | 29.32% |
| OXY240531C00070000 | 2024-05-01 2:47PM EDT | 70.00 | 0.41 | 0.30 | 0.47 | -0.47 | -53.41% | 159 | 429 | 28.98% |
| OXY240531C00071000 | 2024-05-01 1:31PM EDT | 71.00 | 0.28 | 0.15 | 0.48 | -0.36 | -56.25% | 14 | 84 | 32.32% |
| OXY240531C00072000 | 2024-05-01 1:06PM EDT | 72.00 | 0.21 | 0.05 | 0.39 | -0.25 | -54.35% | 6 | 68 | 33.15% |
| OXY240531C00073000 | 2024-05-01 3:33PM EDT | 73.00 | 0.16 | 0.02 | 0.33 | -0.22 | -57.89% | 4 | 57 | 34.33% |
| OXY240531C00074000 | 2024-05-01 3:34PM EDT | 74.00 | 0.11 | 0.08 | 0.28 | -0.18 | -62.07% | 5 | 217 | 35.45% |
| OXY240531C00075000 | 2024-04-30 11:01AM EDT | 75.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 36.91% |
| OXY240531C00076000 | 2024-04-17 11:17AM EDT | 76.00 | 0.32 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 31.84% |
| OXY240531C00077000 | 2024-04-24 3:23PM EDT | 77.00 | 0.05 | 0.00 | 0.22 | -0.14 | -73.68% | 15 | 16 | 40.43% |
| OXY240531C00078000 | 2024-05-01 3:33PM EDT | 78.00 | 0.04 | 0.00 | 0.21 | -0.11 | -73.33% | 3 | 27 | 42.19% |
| OXY240531C00079000 | 2024-04-23 3:55PM EDT | 79.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 33 | 34 | 37.11% |
| OXY240531C00080000 | 2024-05-01 9:43AM EDT | 80.00 | 0.05 | 0.00 | 0.19 | -0.12 | -70.59% | 4 | 9 | 45.51% |
| OXY240531C00081000 | 2024-04-19 2:53PM EDT | 81.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 36.72% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240531P00055000 | 2024-04-16 11:59AM EDT | 55.00 | 0.14 | 0.08 | 0.25 | 0.00 | - | - | 5 | 39.65% |
| OXY240531P00056000 | 2024-05-01 12:25PM EDT | 56.00 | 0.14 | 0.11 | 0.29 | -0.05 | -26.32% | 3 | 2 | 37.50% |
| OXY240531P00057000 | 2024-05-01 1:40PM EDT | 57.00 | 0.21 | 0.03 | 0.25 | +0.08 | +61.54% | 211 | 17 | 32.62% |
| OXY240531P00058000 | 2024-05-01 11:30AM EDT | 58.00 | 0.31 | 0.22 | 0.44 | +0.17 | +121.43% | 17 | 83 | 34.42% |
| OXY240531P00059000 | 2024-05-01 1:40PM EDT | 59.00 | 0.39 | 0.17 | 0.55 | +0.27 | +225.00% | 230 | 20 | 33.01% |
| OXY240531P00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.50 | 0.31 | 0.70 | +0.20 | +66.67% | 50 | 554 | 31.81% |
| OXY240531P00061000 | 2024-05-01 1:29PM EDT | 61.00 | 0.77 | 0.50 | 0.88 | +0.47 | +156.67% | 8 | 80 | 30.47% |
| OXY240531P00062000 | 2024-05-01 10:41AM EDT | 62.00 | 0.88 | 0.73 | 0.99 | +0.34 | +62.96% | 32 | 670 | 27.37% |
| OXY240531P00063000 | 2024-05-01 2:06PM EDT | 63.00 | 1.26 | 1.11 | 1.46 | +0.61 | +93.85% | 48 | 101 | 28.91% |
| OXY240531P00064000 | 2024-05-01 1:53PM EDT | 64.00 | 1.95 | 1.42 | 1.74 | +1.21 | +163.51% | 38 | 263 | 26.66% |
| OXY240531P00065000 | 2024-05-01 12:03PM EDT | 65.00 | 2.51 | 1.93 | 2.19 | +1.30 | +107.44% | 40 | 165 | 25.71% |
| OXY240531P00066000 | 2024-05-01 10:29AM EDT | 66.00 | 2.30 | 2.52 | 2.79 | +1.25 | +119.05% | 12 | 59 | 25.68% |
| OXY240531P00067000 | 2024-05-01 9:30AM EDT | 67.00 | 2.50 | 3.10 | 3.45 | +0.49 | +24.38% | 2 | 46 | 25.44% |
| OXY240531P00068000 | 2024-04-30 11:24AM EDT | 68.00 | 2.42 | 3.95 | 4.20 | 0.00 | - | 9 | 47 | 25.44% |
| OXY240531P00069000 | 2024-04-16 10:26AM EDT | 69.00 | 4.93 | 4.60 | 5.20 | +0.93 | +23.25% | 4 | 3 | 29.15% |
| OXY240531P00070000 | 2024-04-16 9:54AM EDT | 70.00 | 5.46 | 5.45 | 6.00 | +1.24 | +29.38% | 1 | 3 | 28.57% |
| OXY240531P00072000 | 2024-04-15 1:43PM EDT | 72.00 | 4.35 | 7.35 | 9.60 | 0.00 | - | - | 11 | 63.38% |
© 2024 Yahoo. All rights reserved.