OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY200221C000250002020-01-09 9:31AM EST25.0020.1216.3517.450.00-67379.69%
OXY200221C000275002019-12-06 3:30PM EST27.5011.2917.9019.200.00-165829.88%
OXY200221C000300002020-02-03 2:32PM EST30.0011.3310.9012.000.00-1016283.59%
OXY200221C000325002020-01-27 3:15PM EST32.508.858.159.150.00-10101157.03%
OXY200221C000350002020-02-12 11:06AM EST35.007.456.356.850.00-30752100.78%
OXY200221C000370002020-02-13 10:44AM EST37.004.604.304.650.00-204785.55%
OXY200221C000375002020-02-18 2:08PM EST37.504.053.954.15-0.06-1.46%16077.73%
OXY200221C000380002020-02-06 1:38PM EST38.004.303.453.650.00-247469.92%
OXY200221C000390002020-02-18 11:19AM EST39.002.302.582.64-0.22-8.73%44052.34%
OXY200221C000400002020-02-18 2:42PM EST40.001.621.641.69-0.25-13.37%162042.19%
OXY200221C000405002020-02-18 1:57PM EST40.501.061.221.26-0.40-27.40%163039.26%
OXY200221C000410002020-02-18 2:14PM EST41.000.730.840.88-0.37-33.64%277037.21%
OXY200221C000415002020-02-18 3:54PM EST41.500.520.510.56-0.22-29.73%280035.25%
OXY200221C000420002020-02-18 3:59PM EST42.000.310.300.34-0.24-43.64%439035.16%
OXY200221C000425002020-02-18 3:59PM EST42.500.180.160.19-0.13-41.94%474035.16%
OXY200221C000430002020-02-18 2:27PM EST43.000.090.080.10-0.10-52.63%379035.35%
OXY200221C000435002020-02-18 11:49AM EST43.500.060.050.07-0.08-57.14%593039.06%
OXY200221C000440002020-02-18 1:58PM EST44.000.030.030.04-0.05-62.50%285040.23%
OXY200221C000445002020-02-18 3:01PM EST44.500.030.000.04-0.03-50.00%5046.48%
OXY200221C000450002020-02-18 3:50PM EST45.000.050.020.040.00-68052.34%
OXY200221C000455002020-02-18 11:18AM EST45.500.030.000.07-0.01-25.00%1056.64%
OXY200221C000460002020-02-13 1:31PM EST46.000.030.000.060.00-22060.16%
OXY200221C000465002020-02-14 11:46AM EST46.500.030.000.060.00-77065.63%
OXY200221C000470002020-02-13 1:24PM EST47.000.020.000.060.00-2030871.09%
OXY200221C000475002020-02-18 3:25PM EST47.500.010.000.02-0.02-66.67%43064.06%
OXY200221C000480002020-02-18 1:57PM EST48.000.010.000.04-0.02-66.67%205375.78%
OXY200221C000485002020-01-23 10:10AM EST48.500.020.000.000.00-11950.00%
OXY200221C000490002020-02-06 10:01AM EST49.000.090.000.000.00-310850.00%
OXY200221C000495002020-01-22 12:44PM EST49.500.100.000.000.00-5350.00%
OXY200221C000500002020-02-18 12:53PM EST50.000.010.000.010.00-5078.13%
OXY200221C000505002020-01-24 11:48AM EST50.500.060.000.060.00--21103.91%
OXY200221C000510002020-02-06 10:01AM EST51.000.040.000.000.00-3550.00%
OXY200221C000520002020-01-21 1:13PM EST52.000.110.000.000.00--450.00%
OXY200221C000525002020-02-18 1:25PM EST52.500.020.000.06-0.01-33.33%70120.31%
OXY200221C000530002020-01-22 9:45AM EST53.000.070.000.000.00--1050.00%
OXY200221C000550002020-02-07 10:08AM EST55.000.010.000.010.00-12,258112.50%
OXY200221C000575002020-01-17 2:55PM EST57.500.050.000.010.00-11421131.25%
OXY200221C000600002020-02-10 1:31PM EST60.000.010.000.040.00-12,174168.75%
OXY200221C000625002020-01-22 3:09PM EST62.500.030.000.010.00-22176156.25%
OXY200221C000650002020-01-24 10:05AM EST65.000.020.000.020.00-10236184.38%
OXY200221C000700002020-02-07 10:09AM EST70.000.010.000.040.00-200392228.13%
OXY200221C000750002020-01-23 12:19PM EST75.000.020.000.020.00-1056234.38%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY200221P000250002020-01-23 9:30AM EST25.000.020.000.030.00-2026228.13%
OXY200221P000275002020-01-27 11:00AM EST27.500.030.000.030.00-1135187.50%
OXY200221P000300002020-02-10 2:13PM EST30.000.020.000.030.00-174,503153.13%
OXY200221P000325002020-02-10 3:13PM EST32.500.010.000.030.00-82,432118.75%
OXY200221P000350002020-02-14 12:32PM EST35.000.010.000.010.00-2075.00%
OXY200221P000370002020-02-03 9:37AM EST37.000.090.000.060.00-293468.75%
OXY200221P000375002020-02-18 3:28PM EST37.500.020.000.04-0.01-33.33%6057.81%
OXY200221P000380002020-02-18 1:19PM EST38.000.030.000.03-0.02-40.00%14055.47%
OXY200221P000385002020-02-18 11:52AM EST38.500.040.010.06-0.03-42.86%21-50.00%
OXY200221P000390002020-02-18 1:26PM EST39.000.040.020.05-0.03-42.86%78046.88%
OXY200221P000395002020-02-18 1:31PM EST39.500.080.040.07-0.06-42.86%72-42.77%
OXY200221P000400002020-02-18 2:45PM EST40.000.100.080.10-0.04-28.57%269038.67%
OXY200221P000405002020-02-18 3:47PM EST40.500.160.150.17-0.13-44.83%278036.52%
OXY200221P000410002020-02-18 3:22PM EST41.000.330.260.29-0.07-17.50%565034.96%
OXY200221P000415002020-02-18 3:12PM EST41.500.510.460.48-0.06-10.53%508033.99%
OXY200221P000420002020-02-18 12:58PM EST42.001.000.710.76+0.21+26.58%70033.79%
OXY200221P000425002020-02-18 3:50PM EST42.501.161.071.12+0.04+3.57%115034.18%
OXY200221P000430002020-02-14 3:21PM EST43.001.851.491.54+0.32+20.92%7035.35%
OXY200221P000435002020-02-14 3:07PM EST43.501.891.942.000.00-15037.50%
OXY200221P000440002020-02-13 10:22AM EST44.002.342.372.560.00-1127053.13%
OXY200221P000445002020-02-18 10:47AM EST44.503.242.883.05+0.47+16.97%53758.98%
OXY200221P000450002020-02-18 2:55PM EST45.003.553.403.550.00-91050.78%
OXY200221P000455002020-02-18 2:45PM EST45.503.973.804.05+0.57+16.76%624372.66%
OXY200221P000460002020-01-30 1:55PM EST46.006.574.254.550.00-49778.91%
OXY200221P000465002020-02-03 1:36PM EST46.504.834.455.100.00--1093.36%
OXY200221P000470002020-01-22 9:33AM EST47.003.605.155.900.00--085.94%
OXY200221P000475002020-02-18 2:55PM EST47.506.055.906.05+0.35+6.14%40077.73%
OXY200221P000500002020-01-29 9:45AM EST50.0010.257.958.750.00-6425158.98%
OXY200221P000525002020-01-21 3:33PM EST52.508.009.8011.700.00-35242.97%
OXY200221P000550002020-01-09 11:34AM EST55.0010.8012.7013.750.00-41214.45%
OXY200221P000575002020-01-13 3:11PM EST57.5011.0314.8016.250.00-53239.06%
OXY200221P000600002020-01-13 3:12PM EST60.0013.5217.3518.750.00-11261.72%
OXY200221P000650002019-11-08 3:29PM EST65.0025.6326.7027.700.00-10642.77%
OXY200221P000700002019-08-18 11:07PM EST70.0026.5523.9527.650.00--10.00%
OXY200221P000750002019-12-16 12:06AM EST75.0036.7028.1528.550.00---0.00%