Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621C00030000 | 2024-04-25 2:14PM EDT | 30.00 | 37.85 | 33.55 | 33.90 | 0.00 | - | 2 | 228 | 112.89% |
| OXY240621C00032500 | 2024-04-09 10:04AM EDT | 32.50 | 36.50 | 30.65 | 33.15 | 0.00 | - | 2 | 86 | 143.36% |
| OXY240621C00035000 | 2024-04-19 1:59PM EDT | 35.00 | 32.02 | 28.55 | 28.90 | 0.00 | - | 1 | 132 | 91.80% |
| OXY240621C00037500 | 2024-04-04 10:48AM EDT | 37.50 | 30.90 | 26.95 | 27.30 | 0.00 | - | 1 | 57 | 125.39% |
| OXY240621C00040000 | 2024-05-10 3:16PM EDT | 40.00 | 23.72 | 23.65 | 23.90 | -0.58 | -2.39% | 1 | 515 | 77.34% |
| OXY240621C00042500 | 2024-05-09 10:59AM EDT | 42.50 | 22.12 | 21.10 | 21.50 | 0.00 | - | 2 | 61 | 70.12% |
| OXY240621C00045000 | 2024-04-30 1:14PM EDT | 45.00 | 21.75 | 18.65 | 18.90 | 0.00 | - | 9 | 537 | 60.25% |
| OXY240621C00047500 | 2024-04-12 9:32AM EDT | 47.50 | 23.50 | 16.15 | 16.40 | 0.00 | - | 8 | 216 | 52.34% |
| OXY240621C00050000 | 2024-05-07 2:42PM EDT | 50.00 | 14.25 | 13.70 | 13.95 | -1.29 | -8.30% | 1 | 21,486 | 51.47% |
| OXY240621C00052500 | 2024-05-10 11:05AM EDT | 52.50 | 11.75 | 11.25 | 11.45 | +0.45 | +3.98% | 5 | 1,300 | 43.16% |
| OXY240621C00055000 | 2024-05-10 3:45PM EDT | 55.00 | 8.85 | 8.60 | 8.95 | -0.25 | -2.75% | 32 | 1,495 | 35.06% |
| OXY240621C00057500 | 2024-05-10 9:32AM EDT | 57.50 | 7.60 | 6.40 | 6.55 | +0.45 | +6.29% | 1 | 2,618 | 29.05% |
| OXY240621C00060000 | 2024-05-10 3:08PM EDT | 60.00 | 4.20 | 3.95 | 4.30 | -0.65 | -13.40% | 284 | 6,053 | 24.37% |
| OXY240621C00062500 | 2024-05-10 3:55PM EDT | 62.50 | 2.43 | 2.40 | 2.44 | -0.50 | -17.06% | 1,193 | 6,088 | 21.75% |
| OXY240621C00065000 | 2024-05-10 3:58PM EDT | 65.00 | 1.19 | 1.16 | 1.19 | -0.31 | -20.67% | 1,076 | 12,780 | 20.87% |
| OXY240621C00067500 | 2024-05-10 3:57PM EDT | 67.50 | 0.52 | 0.50 | 0.52 | -0.17 | -24.64% | 322 | 15,913 | 21.00% |
| OXY240621C00070000 | 2024-05-10 3:51PM EDT | 70.00 | 0.20 | 0.21 | 0.22 | -0.11 | -35.48% | 6,424 | 11,876 | 21.73% |
| OXY240621C00072500 | 2024-05-10 3:22PM EDT | 72.50 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 11 | 3,433 | 23.44% |
| OXY240621C00075000 | 2024-05-10 3:58PM EDT | 75.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 68 | 8,207 | 25.88% |
| OXY240621C00077500 | 2024-05-10 12:44PM EDT | 77.50 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 11 | 1,119 | 28.52% |
| OXY240621C00080000 | 2024-05-08 9:32AM EDT | 80.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 120 | 6,218 | 32.23% |
| OXY240621C00082500 | 2024-05-08 9:30AM EDT | 82.50 | 0.04 | 0.02 | 0.00 | 0.00 | - | 1 | 1,424 | 12.50% |
| OXY240621C00085000 | 2024-05-06 2:15PM EDT | 85.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 3 | 1,941 | 43.56% |
| OXY240621C00090000 | 2024-05-10 12:34PM EDT | 90.00 | 0.01 | 0.02 | 0.15 | -0.02 | -66.67% | 1 | 3,960 | 53.81% |
| OXY240621C00095000 | 2024-05-10 10:53AM EDT | 95.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 4 | 428 | 50.78% |
| OXY240621C00100000 | 2024-05-08 2:14PM EDT | 100.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 3 | 3,311 | 54.69% |
| OXY240621C00105000 | 2024-04-17 10:57AM EDT | 105.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 3 | 619 | 65.63% |
| OXY240621C00110000 | 2024-05-02 3:31PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 765 | 64.45% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621P00030000 | 2024-04-29 11:18AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,775 | 96.09% |
| OXY240621P00032500 | 2024-04-25 3:11PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 1,481 | 91.41% |
| OXY240621P00035000 | 2024-05-02 12:19PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 650 | 82.03% |
| OXY240621P00037500 | 2024-05-02 12:19PM EDT | 37.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 1,346 | 73.44% |
| OXY240621P00040000 | 2024-05-06 11:03AM EDT | 40.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 2,115 | 65.43% |
| OXY240621P00042500 | 2024-04-18 2:08PM EDT | 42.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 8 | 2,096 | 57.81% |
| OXY240621P00045000 | 2024-05-07 2:22PM EDT | 45.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 211 | 4,494 | 51.17% |
| OXY240621P00047500 | 2024-05-10 3:52PM EDT | 47.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 7 | 1,625 | 39.65% |
| OXY240621P00050000 | 2024-05-10 3:11PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 36,553 | 32.03% |
| OXY240621P00052500 | 2024-05-10 3:52PM EDT | 52.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 3 | 7,387 | 28.52% |
| OXY240621P00055000 | 2024-05-10 2:41PM EDT | 55.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 873 | 10,085 | 25.00% |
| OXY240621P00057500 | 2024-05-10 3:00PM EDT | 57.50 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 21 | 7,113 | 22.41% |
| OXY240621P00060000 | 2024-05-10 2:59PM EDT | 60.00 | 0.48 | 0.45 | 0.48 | +0.11 | +29.73% | 158 | 19,402 | 20.36% |
| OXY240621P00062500 | 2024-05-10 3:46PM EDT | 62.50 | 1.17 | 1.15 | 1.19 | +0.23 | +24.47% | 584 | 13,306 | 19.61% |
| OXY240621P00065000 | 2024-05-10 3:59PM EDT | 65.00 | 2.45 | 2.42 | 2.45 | +0.40 | +19.51% | 341 | 6,236 | 18.82% |
| OXY240621P00067500 | 2024-05-10 2:16PM EDT | 67.50 | 4.21 | 4.15 | 4.60 | +0.49 | +13.17% | 20 | 3,041 | 23.34% |
| OXY240621P00070000 | 2024-05-10 2:28PM EDT | 70.00 | 6.50 | 6.45 | 6.60 | +0.10 | +1.56% | 6 | 1,511 | 20.36% |
| OXY240621P00072500 | 2024-05-10 3:57PM EDT | 72.50 | 8.90 | 8.65 | 9.05 | +1.20 | +15.58% | 1 | 1,023 | 23.83% |
| OXY240621P00075000 | 2024-05-08 12:13PM EDT | 75.00 | 10.80 | 11.25 | 11.50 | 0.00 | - | 2 | 6 | 25.98% |
| OXY240621P00077500 | 2024-05-08 2:31PM EDT | 77.50 | 13.80 | 11.85 | 14.05 | 0.00 | - | 5 | 5 | 33.01% |
| OXY240621P00080000 | 2024-03-13 3:33PM EDT | 80.00 | 17.78 | 11.00 | 12.00 | 0.00 | - | 480 | 0 | 0.00% |
| OXY240621P00082500 | 2024-05-08 9:55AM EDT | 82.50 | 18.25 | 18.80 | 19.00 | 0.00 | - | 4 | 0 | 37.70% |
| OXY240621P00085000 | 2024-05-08 2:31PM EDT | 85.00 | 21.30 | 21.25 | 21.55 | 0.00 | - | 18 | 4 | 44.92% |
| OXY240621P00090000 | 2024-04-11 3:59PM EDT | 90.00 | 20.70 | 26.20 | 26.55 | 0.00 | - | 20 | 1 | 51.95% |
| OXY240621P00095000 | 2023-10-02 1:53PM EDT | 95.00 | 32.65 | 32.90 | 34.20 | 0.00 | - | 6 | 0 | 111.04% |
| OXY240621P00100000 | 2023-03-15 2:58PM EDT | 100.00 | 43.00 | 34.45 | 36.85 | 0.00 | - | 3 | 15 | 79.88% |
| OXY240621P00110000 | 2022-09-07 10:06AM EDT | 110.00 | 47.30 | 42.60 | 43.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.