Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620C00030000 | 2023-12-01 10:30AM EST | 30.00 | 30.70 | 28.10 | 29.75 | 0.00 | - | 23 | 1,014 | 50.06% |
| OXY250620C00032500 | 2023-10-18 10:59AM EST | 32.50 | 36.10 | 29.00 | 30.85 | 0.00 | - | 1 | 68 | 64.25% |
| OXY250620C00035000 | 2023-11-21 3:23PM EST | 35.00 | 27.48 | 24.70 | 25.80 | 0.00 | - | 52 | 185 | 48.11% |
| OXY250620C00037500 | 2023-11-17 10:04AM EST | 37.50 | 26.05 | 22.30 | 23.45 | 0.00 | - | 23 | 226 | 44.29% |
| OXY250620C00040000 | 2023-11-14 1:02PM EST | 40.00 | 24.95 | 20.80 | 21.50 | 0.00 | - | 1 | 55 | 42.84% |
| OXY250620C00042500 | 2023-11-20 3:52PM EST | 42.50 | 22.45 | 18.90 | 19.50 | 0.00 | - | 8 | 57 | 40.88% |
| OXY250620C00045000 | 2023-11-13 11:30AM EST | 45.00 | 21.15 | 16.90 | 18.00 | 0.00 | - | 1 | 33 | 41.07% |
| OXY250620C00047500 | 2023-12-04 11:50AM EST | 47.50 | 16.50 | 15.25 | 16.65 | -0.50 | -2.94% | 1 | 63 | 41.41% |
| OXY250620C00050000 | 2023-11-27 10:06AM EST | 50.00 | 15.89 | 13.40 | 15.00 | 0.00 | - | 15 | 572 | 40.10% |
| OXY250620C00052500 | 2023-11-14 11:32AM EST | 52.50 | 16.50 | 12.30 | 14.10 | 0.00 | - | 3 | 284 | 41.43% |
| OXY250620C00055000 | 2023-11-13 10:25AM EST | 55.00 | 14.50 | 10.65 | 11.35 | 0.00 | - | 1 | 171 | 35.46% |
| OXY250620C00057500 | 2023-12-04 3:58PM EST | 57.50 | 9.86 | 8.85 | 10.10 | -0.64 | -6.10% | 4 | 139 | 34.91% |
| OXY250620C00060000 | 2023-12-04 1:53PM EST | 60.00 | 8.70 | 8.25 | 9.00 | -0.85 | -8.90% | 22 | 897 | 34.56% |
| OXY250620C00062500 | 2023-12-04 10:20AM EST | 62.50 | 7.90 | 7.10 | 8.00 | -0.87 | -9.92% | 2 | 719 | 34.25% |
| OXY250620C00065000 | 2023-12-01 9:58AM EST | 65.00 | 7.25 | 6.40 | 6.75 | 0.00 | - | 1 | 221 | 32.76% |
| OXY250620C00067500 | 2023-12-01 3:12PM EST | 67.50 | 6.15 | 5.50 | 6.05 | 0.00 | - | 2 | 78 | 32.91% |
| OXY250620C00070000 | 2023-12-04 3:10PM EST | 70.00 | 4.65 | 4.75 | 5.10 | -0.80 | -14.68% | 2 | 351 | 31.88% |
| OXY250620C00072500 | 2023-11-30 2:02PM EST | 72.50 | 4.83 | 4.00 | 4.50 | 0.00 | - | 1 | 200 | 31.83% |
| OXY250620C00075000 | 2023-12-04 3:10PM EST | 75.00 | 3.45 | 3.40 | 3.95 | -0.70 | -16.87% | 12 | 434 | 31.73% |
| OXY250620C00080000 | 2023-12-01 11:27AM EST | 80.00 | 2.60 | 2.01 | 2.74 | -0.37 | -12.46% | 7 | 770 | 30.27% |
| OXY250620C00085000 | 2023-12-01 11:27AM EST | 85.00 | 2.15 | 1.51 | 2.17 | 0.00 | - | 6 | 656 | 30.66% |
| OXY250620C00090000 | 2023-11-30 11:09AM EST | 90.00 | 1.63 | 1.24 | 1.58 | 0.00 | - | 20 | 210 | 30.20% |
| OXY250620C00095000 | 2023-12-01 1:40PM EST | 95.00 | 1.08 | 0.88 | 1.07 | 0.00 | - | 1 | 195 | 29.30% |
| OXY250620C00100000 | 2023-12-04 1:28PM EST | 100.00 | 0.69 | 0.60 | 0.72 | -0.06 | -8.00% | 2 | 1,520 | 28.60% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620P00030000 | 2023-12-04 2:04PM EST | 30.00 | 0.51 | 0.30 | 1.16 | +0.06 | +13.33% | 1 | 590 | 43.09% |
| OXY250620P00032500 | 2023-11-30 2:21PM EST | 32.50 | 0.63 | 0.61 | 0.74 | 0.00 | - | 1 | 282 | 34.28% |
| OXY250620P00035000 | 2023-12-04 2:38PM EST | 35.00 | 0.94 | 0.92 | 1.00 | 0.00 | - | 7 | 5,410 | 33.28% |
| OXY250620P00037500 | 2023-11-27 1:30PM EST | 37.50 | 1.15 | 1.18 | 1.31 | 0.00 | - | 2 | 51 | 32.23% |
| OXY250620P00040000 | 2023-12-01 3:13PM EST | 40.00 | 1.53 | 1.48 | 1.92 | 0.00 | - | 1 | 152 | 32.74% |
| OXY250620P00042500 | 2023-11-24 10:38AM EST | 42.50 | 1.83 | 1.96 | 2.44 | 0.00 | - | 4 | 88 | 31.95% |
| OXY250620P00045000 | 2023-11-30 11:44AM EST | 45.00 | 2.42 | 2.32 | 2.85 | 0.00 | - | 42 | 377 | 30.17% |
| OXY250620P00047500 | 2023-12-04 1:52PM EST | 47.50 | 3.25 | 2.95 | 3.35 | +0.37 | +12.85% | 3 | 552 | 28.58% |
| OXY250620P00050000 | 2023-12-01 2:16PM EST | 50.00 | 3.75 | 3.65 | 4.30 | 0.00 | - | 4 | 1,071 | 28.57% |
| OXY250620P00052500 | 2023-12-01 10:11AM EST | 52.50 | 4.46 | 4.35 | 4.95 | 0.00 | - | 25 | 2,811 | 26.89% |
| OXY250620P00055000 | 2023-12-04 10:57AM EST | 55.00 | 5.71 | 5.25 | 6.05 | +0.51 | +9.81% | 68 | 1,235 | 26.53% |
| OXY250620P00057500 | 2023-11-28 1:47PM EST | 57.50 | 6.10 | 6.60 | 7.45 | 0.00 | - | 15 | 864 | 26.79% |
| OXY250620P00060000 | 2023-11-28 10:13AM EST | 60.00 | 7.35 | 7.85 | 8.25 | 0.00 | - | 3 | 1,605 | 24.49% |
| OXY250620P00062500 | 2023-11-28 1:45PM EST | 62.50 | 8.40 | 9.05 | 10.05 | 0.00 | - | 15 | 431 | 25.26% |
| OXY250620P00065000 | 2023-11-29 9:57AM EST | 65.00 | 9.70 | 10.15 | 11.65 | 0.00 | - | 6 | 261 | 24.91% |
| OXY250620P00067500 | 2023-12-04 10:29AM EST | 67.50 | 12.00 | 12.05 | 12.85 | +0.55 | +4.80% | 3 | 157 | 22.64% |
| OXY250620P00070000 | 2023-11-24 11:34AM EST | 70.00 | 12.60 | 13.95 | 15.20 | 0.00 | - | 10 | 237 | 24.29% |
| OXY250620P00072500 | 2023-11-15 12:12PM EST | 72.50 | 13.80 | 15.65 | 17.05 | 0.00 | - | 10 | 366 | 23.67% |
| OXY250620P00075000 | 2023-11-30 11:35AM EST | 75.00 | 16.98 | 17.40 | 18.80 | 0.00 | - | 9 | 99 | 22.11% |
| OXY250620P00080000 | 2023-11-30 11:59AM EST | 80.00 | 21.23 | 21.10 | 24.00 | 0.00 | - | 13 | 56 | 26.28% |
| OXY250620P00085000 | 2023-05-05 1:24PM EST | 85.00 | 26.55 | 25.40 | 27.80 | 0.00 | - | 2 | 40 | 21.85% |
| OXY250620P00090000 | 2023-08-23 11:14AM EST | 90.00 | 28.60 | 26.75 | 27.95 | 0.00 | - | 2 | 2 | 0.00% |
| OXY250620P00095000 | 2023-02-15 3:11PM EST | 95.00 | 34.25 | 35.50 | 40.00 | 0.00 | - | - | 1 | 39.25% |
| OXY250620P00100000 | 2023-05-25 10:34AM EST | 100.00 | 41.25 | 42.45 | 45.20 | 0.00 | - | 10 | 0 | 42.54% |
© 2023 Yahoo. All rights reserved.