Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241011C00043000 | 2024-10-03 10:13AM EDT | 43.00 | 11.05 | 12.65 | 13.85 | 0.00 | - | 4 | 5 | 160.16% |
| OXY241011C00045000 | 2024-10-03 12:50PM EDT | 45.00 | 9.55 | 10.55 | 11.10 | 0.00 | - | 10 | 75 | 88.67% |
| OXY241011C00046000 | 2024-10-04 2:15PM EDT | 46.00 | 9.65 | 9.65 | 9.95 | +1.60 | +19.88% | 30 | 3 | 74.61% |
| OXY241011C00047000 | 2024-09-30 11:13AM EDT | 47.00 | 4.50 | 8.60 | 9.90 | 0.00 | - | 8 | 11 | 117.29% |
| OXY241011C00048000 | 2024-10-03 12:05PM EDT | 48.00 | 7.35 | 7.65 | 8.05 | +0.90 | +13.95% | 1 | 108 | 69.92% |
| OXY241011C00048500 | 2024-10-02 12:11PM EDT | 48.50 | 4.40 | 7.15 | 7.40 | 0.00 | - | 18 | 20 | 72.27% |
| OXY241011C00049000 | 2024-10-04 1:09PM EDT | 49.00 | 6.75 | 5.75 | 7.30 | +1.95 | +40.62% | 6 | 370 | 99.41% |
| OXY241011C00049500 | 2024-10-03 3:41PM EDT | 49.50 | 5.20 | 6.10 | 6.40 | 0.00 | - | 30 | 68 | 63.87% |
| OXY241011C00050000 | 2024-10-04 2:06PM EDT | 50.00 | 5.25 | 4.90 | 5.95 | +0.31 | +6.28% | 93 | 390 | 64.45% |
| OXY241011C00051000 | 2024-10-04 3:51PM EDT | 51.00 | 4.62 | 3.80 | 5.00 | +0.57 | +14.07% | 94 | 1,435 | 59.28% |
| OXY241011C00052000 | 2024-10-04 3:58PM EDT | 52.00 | 3.85 | 3.60 | 3.95 | +0.77 | +25.00% | 500 | 1,846 | 46.48% |
| OXY241011C00053000 | 2024-10-04 3:59PM EDT | 53.00 | 2.92 | 2.92 | 3.00 | +0.60 | +25.86% | 1,670 | 2,132 | 40.23% |
| OXY241011C00054000 | 2024-10-04 3:59PM EDT | 54.00 | 2.11 | 2.06 | 2.15 | +0.48 | +29.45% | 1,218 | 3,046 | 37.11% |
| OXY241011C00055000 | 2024-10-04 3:59PM EDT | 55.00 | 1.39 | 1.39 | 1.42 | +0.33 | +31.13% | 8,396 | 10,251 | 35.11% |
| OXY241011C00056000 | 2024-10-04 3:59PM EDT | 56.00 | 0.87 | 0.84 | 0.87 | +0.20 | +29.85% | 6,350 | 4,355 | 34.47% |
| OXY241011C00057000 | 2024-10-04 3:59PM EDT | 57.00 | 0.49 | 0.49 | 0.50 | +0.07 | +16.67% | 5,582 | 3,124 | 34.67% |
| OXY241011C00058000 | 2024-10-04 3:59PM EDT | 58.00 | 0.28 | 0.26 | 0.28 | -0.01 | -3.45% | 10,082 | 2,306 | 35.65% |
| OXY241011C00059000 | 2024-10-04 3:59PM EDT | 59.00 | 0.16 | 0.12 | 0.17 | -0.02 | -11.11% | 5,486 | 508 | 37.99% |
| OXY241011C00060000 | 2024-10-04 3:59PM EDT | 60.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 3,236 | 2,234 | 39.84% |
| OXY241011C00061000 | 2024-10-04 3:59PM EDT | 61.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 358 | 206 | 44.14% |
| OXY241011C00062000 | 2024-10-04 3:49PM EDT | 62.00 | 0.04 | 0.02 | 0.11 | -0.04 | -50.00% | 47 | 104 | 53.91% |
| OXY241011C00063000 | 2024-10-04 3:36PM EDT | 63.00 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 46 | 304 | 53.32% |
| OXY241011C00064000 | 2024-10-04 3:36PM EDT | 64.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 11 | 62 | 57.81% |
| OXY241011C00065000 | 2024-10-04 3:58PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 740 | 1,437 | 57.42% |
| OXY241011C00066000 | 2024-10-04 10:24AM EDT | 66.00 | 0.01 | 0.01 | 0.09 | -0.06 | -85.71% | 10 | 48 | 67.19% |
| OXY241011C00067000 | 2024-10-04 3:24PM EDT | 67.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 230 | 640 | 71.09% |
| OXY241011C00068000 | 2024-10-03 10:11AM EDT | 68.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 47 | 74.22% |
| OXY241011C00070000 | 2024-09-13 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 28 | 83.59% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241011P00043000 | 2024-10-03 9:58AM EDT | 43.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 117.19% |
| OXY241011P00044000 | 2024-10-04 1:32PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 5 | 15 | 75.00% |
| OXY241011P00045000 | 2024-10-04 1:32PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 437 | 62.50% |
| OXY241011P00046000 | 2024-10-03 10:24AM EDT | 46.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 29 | 104.10% |
| OXY241011P00046500 | 2024-10-01 12:29PM EDT | 46.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 87.11% |
| OXY241011P00047000 | 2024-10-04 2:16PM EDT | 47.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 156 | 73 | 60.94% |
| OXY241011P00047500 | 2024-10-03 11:29AM EDT | 47.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 97 | 90.23% |
| OXY241011P00048000 | 2024-10-04 1:37PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 915 | 52.34% |
| OXY241011P00048500 | 2024-10-04 1:07PM EDT | 48.50 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 12 | 642 | 55.47% |
| OXY241011P00049000 | 2024-10-04 3:05PM EDT | 49.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 20 | 467 | 53.13% |
| OXY241011P00049500 | 2024-10-04 2:35PM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 7 | 146 | 47.27% |
| OXY241011P00050000 | 2024-10-04 3:56PM EDT | 50.00 | 0.04 | 0.02 | 0.08 | -0.06 | -60.00% | 242 | 1,263 | 52.73% |
| OXY241011P00051000 | 2024-10-04 3:35PM EDT | 51.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 216 | 1,573 | 40.63% |
| OXY241011P00052000 | 2024-10-04 3:53PM EDT | 52.00 | 0.08 | 0.06 | 0.07 | -0.16 | -66.67% | 8,935 | 1,507 | 35.94% |
| OXY241011P00053000 | 2024-10-04 3:58PM EDT | 53.00 | 0.15 | 0.13 | 0.15 | -0.28 | -65.12% | 934 | 1,764 | 34.47% |
| OXY241011P00054000 | 2024-10-04 3:59PM EDT | 54.00 | 0.30 | 0.29 | 0.31 | -0.44 | -59.46% | 2,356 | 1,637 | 33.50% |
| OXY241011P00055000 | 2024-10-04 3:59PM EDT | 55.00 | 0.59 | 0.56 | 0.60 | -0.58 | -49.57% | 1,555 | 434 | 32.86% |
| OXY241011P00056000 | 2024-10-04 3:58PM EDT | 56.00 | 1.06 | 1.02 | 1.06 | -0.79 | -42.70% | 488 | 213 | 32.72% |
| OXY241011P00057000 | 2024-10-04 2:43PM EDT | 57.00 | 2.02 | 1.66 | 1.72 | -0.66 | -24.63% | 236 | 74 | 33.89% |
| OXY241011P00058000 | 2024-10-04 12:43PM EDT | 58.00 | 2.52 | 2.36 | 2.71 | -1.53 | -37.78% | 44 | 40 | 44.43% |
| OXY241011P00059000 | 2024-10-04 10:31AM EDT | 59.00 | 3.90 | 3.30 | 4.05 | -1.35 | -25.71% | 3 | 31 | 52.64% |
| OXY241011P00060000 | 2024-10-04 12:52PM EDT | 60.00 | 4.30 | 3.90 | 4.40 | -1.15 | -21.10% | 4 | 16 | 44.92% |
| OXY241011P00061000 | 2024-09-23 9:41AM EDT | 61.00 | 8.80 | 4.20 | 5.50 | 0.00 | - | - | 1 | 59.38% |
| OXY241011P00062000 | 2024-09-17 9:45AM EDT | 62.00 | 10.25 | 5.20 | 6.50 | 0.00 | - | 1 | 3 | 66.80% |
| OXY241011P00064000 | 2024-09-24 11:42AM EDT | 64.00 | 11.45 | 7.45 | 8.50 | 0.00 | - | 3 | 3 | 80.47% |
| OXY241011P00065000 | 2024-10-02 12:08PM EDT | 65.00 | 12.25 | 9.10 | 9.40 | 0.00 | - | 1 | 2 | 50.00% |
© 2024 Yahoo. All rights reserved.