Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117C00030000 | 2024-04-10 11:36AM EDT | 30.00 | 39.25 | 37.25 | 38.00 | 0.00 | - | 25 | 9,346 | 61.77% |
| OXY250117C00032500 | 2024-02-20 1:53PM EDT | 32.50 | 28.10 | 30.15 | 34.50 | 0.00 | - | 1 | 300 | 34.96% |
| OXY250117C00035000 | 2024-03-20 10:29AM EDT | 35.00 | 30.00 | 30.50 | 34.90 | 0.00 | - | 10 | 248 | 52.71% |
| OXY250117C00037500 | 2024-04-05 12:06PM EDT | 37.50 | 32.35 | 30.00 | 30.95 | 0.00 | - | 1 | 324 | 52.03% |
| OXY250117C00040000 | 2024-04-15 10:25AM EDT | 40.00 | 30.10 | 27.60 | 28.65 | 0.00 | - | 3 | 524 | 55.03% |
| OXY250117C00042500 | 2024-04-02 10:05AM EDT | 42.50 | 26.53 | 25.35 | 26.35 | 0.00 | - | 1 | 350 | 51.93% |
| OXY250117C00045000 | 2024-04-12 12:32PM EDT | 45.00 | 26.73 | 23.25 | 23.75 | 0.00 | - | 10 | 503 | 46.14% |
| OXY250117C00047500 | 2024-04-09 2:52PM EDT | 47.50 | 22.75 | 21.10 | 21.50 | 0.00 | - | 1 | 843 | 43.57% |
| OXY250117C00050000 | 2024-04-22 1:46PM EDT | 50.00 | 19.60 | 18.90 | 19.30 | 0.00 | - | 10 | 1,584 | 41.19% |
| OXY250117C00052500 | 2024-04-19 3:56PM EDT | 52.50 | 17.00 | 16.60 | 17.15 | 0.00 | - | 3 | 351 | 38.92% |
| OXY250117C00055000 | 2024-04-22 3:40PM EDT | 55.00 | 15.30 | 14.90 | 15.10 | 0.00 | - | 3 | 1,622 | 36.99% |
| OXY250117C00057500 | 2024-04-22 3:47PM EDT | 57.50 | 13.35 | 13.00 | 13.20 | 0.00 | - | 237 | 1,052 | 35.53% |
| OXY250117C00060000 | 2024-04-22 9:30AM EDT | 60.00 | 11.25 | 11.15 | 11.35 | 0.00 | - | 4 | 7,189 | 33.89% |
| OXY250117C00062500 | 2024-04-23 10:14AM EDT | 62.50 | 9.50 | 9.55 | 9.70 | -0.80 | -7.77% | 1 | 6,572 | 32.76% |
| OXY250117C00065000 | 2024-04-23 9:55AM EDT | 65.00 | 8.10 | 8.00 | 8.10 | -0.45 | -5.26% | 8 | 3,306 | 31.35% |
| OXY250117C00067500 | 2024-04-22 1:55PM EDT | 67.50 | 7.20 | 6.70 | 6.80 | 0.00 | - | 13 | 3,702 | 30.71% |
| OXY250117C00070000 | 2024-04-22 3:23PM EDT | 70.00 | 5.80 | 5.50 | 5.60 | 0.00 | - | 21 | 5,030 | 29.93% |
| OXY250117C00072500 | 2024-04-19 12:45PM EDT | 72.50 | 4.85 | 4.50 | 4.60 | 0.00 | - | 2 | 4,615 | 29.45% |
| OXY250117C00075000 | 2024-04-23 9:40AM EDT | 75.00 | 3.65 | 3.65 | 3.75 | -0.35 | -8.75% | 2 | 7,550 | 29.06% |
| OXY250117C00077500 | 2024-04-22 3:20PM EDT | 77.50 | 3.15 | 2.94 | 3.00 | 0.00 | - | 5 | 2,884 | 28.57% |
| OXY250117C00080000 | 2024-04-22 2:56PM EDT | 80.00 | 2.28 | 2.35 | 2.40 | -0.30 | -11.63% | 5 | 7,811 | 28.27% |
| OXY250117C00082500 | 2024-04-22 10:33AM EDT | 82.50 | 2.05 | 1.85 | 1.90 | 0.00 | - | 119 | 1,725 | 27.98% |
| OXY250117C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 1.45 | 1.45 | 1.49 | -0.18 | -11.04% | 2 | 3,775 | 27.71% |
| OXY250117C00090000 | 2024-04-23 10:04AM EDT | 90.00 | 0.93 | 0.89 | 0.93 | -0.08 | -7.92% | 2 | 2,082 | 27.54% |
| OXY250117C00095000 | 2024-04-19 2:59PM EDT | 95.00 | 0.75 | 0.55 | 0.59 | 0.00 | - | 922 | 2,634 | 27.64% |
| OXY250117C00100000 | 2024-04-22 10:57AM EDT | 100.00 | 0.44 | 0.35 | 0.38 | 0.00 | - | 1 | 4,332 | 27.86% |
| OXY250117C00105000 | 2024-04-22 1:27PM EDT | 105.00 | 0.27 | 0.23 | 0.27 | 0.00 | - | 1 | 512 | 28.57% |
| OXY250117C00110000 | 2024-04-23 9:36AM EDT | 110.00 | 0.18 | 0.16 | 0.20 | -0.01 | -5.26% | 223 | 3,882 | 29.35% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117P00030000 | 2024-04-18 1:50PM EDT | 30.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 100 | 3,182 | 43.95% |
| OXY250117P00032500 | 2024-04-16 2:02PM EDT | 32.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 3,114 | 42.87% |
| OXY250117P00035000 | 2024-04-18 12:13PM EDT | 35.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 30 | 1,653 | 37.60% |
| OXY250117P00037500 | 2024-04-15 1:38PM EDT | 37.50 | 0.14 | 0.15 | 0.18 | 0.00 | - | 17 | 2,458 | 35.94% |
| OXY250117P00040000 | 2024-04-19 10:47AM EDT | 40.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 30 | 10,694 | 34.38% |
| OXY250117P00042500 | 2024-04-15 1:38PM EDT | 42.50 | 0.30 | 0.31 | 0.35 | 0.00 | - | 17 | 3,028 | 33.06% |
| OXY250117P00045000 | 2024-04-22 2:34PM EDT | 45.00 | 0.43 | 0.44 | 0.47 | 0.00 | - | 101 | 13,070 | 31.54% |
| OXY250117P00047500 | 2024-04-22 1:52PM EDT | 47.50 | 0.60 | 0.60 | 0.63 | 0.00 | - | 1 | 6,611 | 30.18% |
| OXY250117P00050000 | 2024-04-23 10:31AM EDT | 50.00 | 0.83 | 0.82 | 0.85 | +0.01 | +1.22% | 2 | 12,842 | 28.96% |
| OXY250117P00052500 | 2024-04-18 2:57PM EDT | 52.50 | 1.30 | 1.11 | 1.15 | 0.00 | - | 73 | 8,602 | 27.91% |
| OXY250117P00055000 | 2024-04-22 3:04PM EDT | 55.00 | 1.45 | 1.48 | 1.53 | 0.00 | - | 553 | 21,508 | 26.86% |
| OXY250117P00057500 | 2024-04-22 10:34AM EDT | 57.50 | 2.09 | 1.94 | 2.00 | 0.00 | - | 22 | 27,565 | 25.77% |
| OXY250117P00060000 | 2024-04-22 3:51PM EDT | 60.00 | 2.55 | 2.55 | 2.60 | 0.00 | - | 6 | 23,651 | 24.77% |
| OXY250117P00062500 | 2024-04-19 12:47PM EDT | 62.50 | 3.65 | 3.30 | 3.40 | 0.00 | - | 79 | 2,977 | 24.09% |
| OXY250117P00065000 | 2024-04-19 3:14PM EDT | 65.00 | 4.65 | 4.20 | 4.30 | 0.00 | - | 144 | 2,731 | 23.11% |
| OXY250117P00067500 | 2024-04-23 9:30AM EDT | 67.50 | 5.45 | 5.35 | 5.45 | +0.26 | +5.01% | 1 | 1,655 | 22.49% |
| OXY250117P00070000 | 2024-04-22 3:42PM EDT | 70.00 | 6.65 | 6.60 | 6.75 | 0.00 | - | 9 | 1,912 | 21.69% |
| OXY250117P00072500 | 2024-04-23 10:14AM EDT | 72.50 | 8.25 | 8.10 | 8.25 | -0.25 | -2.94% | 12 | 1,178 | 20.95% |
| OXY250117P00075000 | 2024-04-22 3:34PM EDT | 75.00 | 10.02 | 9.75 | 9.90 | +0.32 | +3.30% | 1 | 824 | 20.01% |
| OXY250117P00077500 | 2024-04-22 3:35PM EDT | 77.50 | 11.55 | 11.60 | 11.80 | 0.00 | - | 1 | 99 | 19.43% |
| OXY250117P00080000 | 2024-04-04 12:19PM EDT | 80.00 | 13.30 | 13.10 | 13.80 | 0.00 | - | 1 | 6 | 18.47% |
| OXY250117P00082500 | 2024-04-09 9:56AM EDT | 82.50 | 14.50 | 15.75 | 15.95 | 0.00 | - | 332 | 317 | 17.43% |
| OXY250117P00085000 | 2023-09-27 2:56PM EDT | 85.00 | 20.35 | 23.20 | 23.85 | 0.00 | - | 10 | 10 | 50.00% |
| OXY250117P00090000 | 2024-03-01 4:54PM EDT | 90.00 | 28.68 | 23.40 | 26.75 | 0.00 | - | 1 | 0 | 44.54% |
| OXY250117P00095000 | 2023-05-05 2:23PM EDT | 95.00 | 34.36 | 34.85 | 36.55 | 0.00 | - | 16 | 289 | 67.79% |
| OXY250117P00100000 | 2023-04-17 11:56AM EDT | 100.00 | 36.75 | 40.25 | 41.85 | 0.00 | - | 2 | 0 | 73.46% |
| OXY250117P00105000 | 2023-04-17 11:23AM EDT | 105.00 | 41.70 | 45.10 | 47.10 | 0.00 | - | - | 0 | 77.45% |
| OXY250117P00110000 | 2023-03-06 1:26PM EDT | 110.00 | 48.25 | 45.00 | 47.80 | 0.00 | - | 4 | 0 | 57.06% |
© 2024 Yahoo. All rights reserved.