Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230616C00030000 | 2022-08-08 1:08PM EDT | 30.00 | 30.85 | 36.55 | 37.05 | 0.00 | - | - | 4 | 219.87% |
| OXY230616C00032500 | 2022-08-11 1:30PM EDT | 32.50 | 34.05 | 34.30 | 34.75 | +5.80 | +20.53% | 1 | 42 | 204.83% |
| OXY230616C00035000 | 2022-08-09 2:12PM EDT | 35.00 | 29.45 | 32.25 | 32.75 | 0.00 | - | 344 | 375 | 194.58% |
| OXY230616C00037500 | 2022-07-12 9:46AM EDT | 37.50 | 22.76 | 27.50 | 28.00 | 0.00 | - | - | 4 | 146.75% |
| OXY230616C00040000 | 2022-08-11 12:43PM EDT | 40.00 | 27.40 | 28.15 | 28.65 | +3.45 | +14.41% | 4 | 20 | 174.68% |
| OXY230616C00042500 | 2022-08-11 1:05PM EDT | 42.50 | 25.75 | 26.25 | 26.65 | +6.75 | +35.53% | 1 | 13 | 166.43% |
| OXY230616C00045000 | 2022-08-10 2:24PM EDT | 45.00 | 21.80 | 24.45 | 24.95 | +0.35 | +1.63% | 15 | 223 | 160.57% |
| OXY230616C00047500 | 2022-08-08 11:38AM EDT | 47.50 | 18.30 | 22.75 | 23.15 | 0.00 | - | - | 21 | 154.57% |
| OXY230616C00050000 | 2022-08-11 12:52PM EDT | 50.00 | 20.51 | 21.05 | 21.40 | +2.31 | +12.69% | 6 | 171 | 148.66% |
| OXY230616C00052500 | 2022-08-10 11:01AM EDT | 52.50 | 17.10 | 19.50 | 19.80 | +2.40 | +16.33% | 1 | 15 | 144.07% |
| OXY230616C00055000 | 2022-08-11 1:19PM EDT | 55.00 | 18.15 | 18.00 | 18.35 | +2.40 | +15.24% | 4 | 54 | 140.11% |
| OXY230616C00057500 | 2022-08-11 10:52AM EDT | 57.50 | 15.95 | 16.55 | 16.90 | +1.40 | +9.62% | 5 | 27 | 136.06% |
| OXY230616C00060000 | 2022-08-11 1:09PM EDT | 60.00 | 14.90 | 15.25 | 15.60 | +1.75 | +13.31% | 19 | 1,971 | 133.00% |
| OXY230616C00062500 | 2022-08-11 2:01PM EDT | 62.50 | 13.75 | 14.05 | 14.30 | +2.21 | +19.15% | 9 | 1,448 | 129.98% |
| OXY230616C00065000 | 2022-08-11 10:40AM EDT | 65.00 | 13.00 | 12.85 | 13.15 | +2.08 | +19.05% | 13 | 676 | 127.20% |
| OXY230616C00067500 | 2022-08-11 10:36AM EDT | 67.50 | 11.15 | 11.80 | 12.05 | +1.00 | +9.85% | 2 | 134 | 124.88% |
| OXY230616C00070000 | 2022-08-11 1:16PM EDT | 70.00 | 10.50 | 10.75 | 11.00 | +1.19 | +12.78% | 7 | 2,420 | 122.34% |
| OXY230616C00072500 | 2022-08-10 2:49PM EDT | 72.50 | 8.05 | 9.85 | 10.10 | -0.08 | -0.98% | 7 | 520 | 120.65% |
| OXY230616C00075000 | 2022-08-11 1:24PM EDT | 75.00 | 8.73 | 8.95 | 9.20 | +0.99 | +12.79% | 23 | 246 | 118.56% |
| OXY230616C00077500 | 2022-08-11 12:16PM EDT | 77.50 | 7.80 | 8.20 | 8.40 | +1.90 | +32.20% | 1 | 249 | 117.11% |
| OXY230616C00080000 | 2022-08-11 11:26AM EDT | 80.00 | 6.95 | 7.40 | 7.65 | +0.70 | +11.20% | 217 | 846 | 115.27% |
| OXY230616C00085000 | 2022-08-10 3:13PM EDT | 85.00 | 5.00 | 6.15 | 6.35 | -0.25 | -4.76% | 3 | 89 | 112.82% |
| OXY230616C00090000 | 2022-08-11 12:34PM EDT | 90.00 | 4.90 | 5.10 | 5.25 | +0.70 | +16.67% | 7 | 126 | 110.69% |
| OXY230616C00095000 | 2022-08-11 10:41AM EDT | 95.00 | 3.90 | 4.20 | 4.35 | +0.40 | +11.43% | 2 | 38 | 108.87% |
| OXY230616C00100000 | 2022-08-11 2:36PM EDT | 100.00 | 3.55 | 3.50 | 3.60 | +0.68 | +23.69% | 218 | 3,291 | 107.57% |
| OXY230616C00105000 | 2022-08-11 1:39PM EDT | 105.00 | 2.76 | 2.85 | 3.05 | +0.46 | +20.00% | 144 | 805 | 106.47% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230616P00030000 | 2022-08-10 1:29PM EDT | 30.00 | 0.77 | 0.44 | 0.93 | -0.08 | -9.41% | 25 | 6,312 | 99.46% |
| OXY230616P00032500 | 2022-08-10 2:36PM EDT | 32.50 | 1.07 | 0.87 | 1.04 | -0.33 | -23.57% | 1 | 60 | 97.71% |
| OXY230616P00035000 | 2022-08-08 11:11AM EDT | 35.00 | 1.79 | 1.21 | 1.28 | 0.00 | - | 10 | 158 | 94.97% |
| OXY230616P00037500 | 2022-08-02 11:19AM EDT | 37.50 | 2.07 | 1.60 | 1.67 | 0.00 | - | 1 | 258 | 93.19% |
| OXY230616P00040000 | 2022-08-11 10:31AM EDT | 40.00 | 2.26 | 2.03 | 2.15 | -0.71 | -23.91% | 2 | 75 | 91.28% |
| OXY230616P00042500 | 2022-08-08 12:15PM EDT | 42.50 | 3.57 | 2.57 | 2.72 | 0.00 | - | 10 | 301 | 89.75% |
| OXY230616P00045000 | 2022-08-11 12:43PM EDT | 45.00 | 3.35 | 3.20 | 3.30 | -0.50 | -12.99% | 216 | 1,187 | 87.77% |
| OXY230616P00047500 | 2022-08-11 1:09PM EDT | 47.50 | 4.05 | 3.90 | 4.05 | -0.70 | -14.74% | 20 | 90 | 86.23% |
| OXY230616P00050000 | 2022-08-11 12:18PM EDT | 50.00 | 4.85 | 4.65 | 4.85 | -0.65 | -11.82% | 3 | 1,606 | 84.23% |
| OXY230616P00052500 | 2022-08-09 3:51PM EDT | 52.50 | 6.61 | 5.50 | 5.65 | 0.00 | - | 2 | 454 | 81.88% |
| OXY230616P00055000 | 2022-08-11 2:31PM EDT | 55.00 | 6.56 | 6.45 | 6.60 | -2.49 | -27.51% | 1 | 281 | 79.87% |
| OXY230616P00057500 | 2022-08-10 12:12PM EDT | 57.50 | 8.45 | 7.45 | 7.65 | -1.35 | -13.78% | 288 | 566 | 77.69% |
| OXY230616P00060000 | 2022-08-10 3:59PM EDT | 60.00 | 9.75 | 8.60 | 8.75 | -0.33 | -3.27% | 60 | 491 | 75.54% |
| OXY230616P00062500 | 2022-08-11 12:50PM EDT | 62.50 | 10.10 | 9.80 | 9.95 | -2.35 | -18.88% | 1 | 390 | 73.17% |
| OXY230616P00065000 | 2022-08-04 12:26PM EDT | 65.00 | 14.90 | 11.05 | 11.30 | 0.00 | - | 2 | 942 | 70.79% |
| OXY230616P00067500 | 2022-08-01 9:47AM EDT | 67.50 | 13.65 | 12.40 | 12.60 | 0.00 | - | - | 98 | 67.70% |
| OXY230616P00070000 | 2022-08-10 10:41AM EDT | 70.00 | 15.90 | 13.75 | 14.05 | -1.85 | -10.42% | 1 | 97 | 64.27% |
| OXY230616P00072500 | 2022-08-10 12:46PM EDT | 72.50 | 16.95 | 15.30 | 15.60 | -0.75 | -4.24% | 86 | 64 | 61.08% |
| OXY230616P00075000 | 2022-08-11 9:51AM EDT | 75.00 | 17.70 | 16.85 | 17.15 | -3.55 | -16.71% | 2 | 16 | 56.54% |
| OXY230616P00077500 | 2022-08-10 10:41AM EDT | 77.50 | 21.05 | 18.55 | 18.85 | -0.25 | -1.17% | 6 | 7 | 51.78% |
| OXY230616P00080000 | 2022-08-11 9:59AM EDT | 80.00 | 21.15 | 20.20 | 20.55 | -1.95 | -8.44% | 7 | 10 | 46.46% |
| OXY230616P00085000 | 2022-08-10 10:37AM EDT | 85.00 | 26.55 | 23.90 | 24.25 | -4.95 | -15.71% | 1 | 3 | 0.00% |
| OXY230616P00090000 | 2022-08-02 10:25AM EDT | 90.00 | 29.85 | 27.75 | 28.10 | 0.00 | - | 10 | 19 | 0.00% |
| OXY230616P00095000 | 2022-08-08 10:28AM EDT | 95.00 | 37.25 | 31.85 | 32.15 | 0.00 | - | - | 58 | 0.00% |
| OXY230616P00100000 | 2022-08-03 1:23PM EDT | 100.00 | 40.15 | 36.00 | 36.45 | 0.00 | - | 5 | 25 | 0.00% |
| OXY230616P00105000 | 2022-08-03 12:13PM EDT | 105.00 | 43.95 | 40.35 | 40.80 | 0.00 | - | 1 | 55 | 0.00% |
© 2023 Yahoo. All rights reserved.
