Canada markets closed

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.82-0.67 (-0.96%)
At close: 03:59PM EST
68.86 +0.04 (+0.06%)
After hours: 04:02PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221202C000400002022-11-23 10:10AM EST40.0031.0028.8028.900.00-21303.13%
OXY221202C000450002022-11-21 12:15PM EST45.0023.6023.8023.900.00--1242.19%
OXY221202C000500002022-12-01 1:14PM EST50.0019.1218.8018.95-1.07-5.30%1117203.91%
OXY221202C000540002022-12-01 10:11AM EST54.0015.7514.8014.90+1.82+13.07%131146.88%
OXY221202C000550002022-12-01 2:49PM EST55.0013.9313.8514.00-1.89-11.95%459167.19%
OXY221202C000570002022-12-01 12:32PM EST57.0012.2511.8011.95-0.15-1.21%24128.91%
OXY221202C000580002022-12-01 10:17AM EST58.0011.6010.8010.95-1.15-9.02%412118.75%
OXY221202C000590002022-11-30 3:05PM EST59.0010.659.809.950.00-15108.59%
OXY221202C000600002022-12-01 11:14AM EST60.009.758.808.95+0.10+1.04%2928198.44%
OXY221202C000610002022-12-01 3:08PM EST61.008.057.757.95-1.47-15.44%104180.47%
OXY221202C000620002022-11-29 1:55PM EST62.007.156.806.950.00-38778.52%
OXY221202C000630002022-12-01 1:41PM EST63.005.925.805.95-0.98-14.20%113668.36%
OXY221202C000640002022-12-01 1:39PM EST64.004.994.804.95-0.76-13.22%119658.20%
OXY221202C000650002022-12-01 3:14PM EST65.004.033.853.95-0.89-18.09%1213652.34%
OXY221202C000660002022-12-01 3:02PM EST66.003.002.893.00-0.50-14.29%2223051.76%
OXY221202C000670002022-12-01 12:30PM EST67.002.371.982.12-0.49-17.13%2761247.07%
OXY221202C000680002022-12-01 3:23PM EST68.001.201.181.28-0.96-44.44%2601,24139.84%
OXY221202C000690002022-12-01 3:46PM EST69.000.600.590.64-0.65-52.00%1,3332,13635.74%
OXY221202C000700002022-12-01 3:47PM EST70.000.260.250.28-0.49-65.33%3,6404,48235.16%
OXY221202C000710002022-12-01 3:44PM EST71.000.120.100.12-0.30-71.43%3,9954,05536.91%
OXY221202C000720002022-12-01 3:45PM EST72.000.040.040.05-0.17-80.95%2,1373,78038.67%
OXY221202C000730002022-12-01 3:40PM EST73.000.040.030.04-0.08-66.67%1,9013,61945.70%
OXY221202C000740002022-12-01 2:37PM EST74.000.020.010.03-0.05-71.43%3761,99951.56%
OXY221202C000750002022-12-01 3:45PM EST75.000.020.010.02-0.02-50.00%7953,53753.13%
OXY221202C000760002022-12-01 3:40PM EST76.000.010.010.03-0.02-66.67%2901,95062.50%
OXY221202C000770002022-12-01 3:32PM EST77.000.020.010.020.00-1788667.19%
OXY221202C000780002022-12-01 2:53PM EST78.000.010.000.010.00-313,02765.63%
OXY221202C000790002022-12-01 10:24AM EST79.000.010.000.010.00-596171.88%
OXY221202C000800002022-11-30 2:38PM EST80.000.010.000.010.00-811,22875.00%
OXY221202C000810002022-11-30 2:38PM EST81.000.010.000.020.00-276287.50%
OXY221202C000820002022-11-28 12:47PM EST82.000.030.000.020.00-1766193.75%
OXY221202C000830002022-11-22 12:45PM EST83.000.070.000.020.00-2814499.22%
OXY221202C000840002022-11-29 1:46PM EST84.000.020.000.030.00-1101110.94%
OXY221202C000850002022-11-30 12:15PM EST85.000.020.000.020.00-2544110.94%
OXY221202C000900002022-11-29 1:37PM EST90.000.010.000.030.00-10308143.75%
OXY221202C000950002022-11-28 12:47PM EST95.000.010.000.010.00-1713150.00%
OXY221202C001000002022-11-18 11:31AM EST100.000.020.000.030.00-55190.63%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221202P000400002022-11-25 11:53AM EST40.000.010.000.030.00-34281.25%
OXY221202P000500002022-11-28 1:18PM EST50.000.020.000.010.00-2102156.25%
OXY221202P000540002022-11-22 3:39PM EST54.000.020.000.020.00-1101128.13%
OXY221202P000550002022-11-29 11:28AM EST55.000.010.000.020.00-2224118.75%
OXY221202P000560002022-11-30 1:22PM EST56.000.040.000.020.00-1092110.94%
OXY221202P000570002022-11-29 9:30AM EST57.000.010.000.020.00-144103.13%
OXY221202P000580002022-12-01 11:31AM EST58.000.010.000.020.00-235293.75%
OXY221202P000590002022-12-01 11:09AM EST59.000.010.000.010.00-15924978.13%
OXY221202P000600002022-12-01 9:58AM EST60.000.010.000.010.00-12,25371.88%
OXY221202P000610002022-11-30 2:08PM EST61.000.010.000.020.00-1541768.75%
OXY221202P000620002022-12-01 3:28PM EST62.000.010.000.02-0.01-50.00%558060.94%
OXY221202P000630002022-12-01 2:28PM EST63.000.020.010.03-0.01-33.33%2091,21857.81%
OXY221202P000640002022-12-01 3:45PM EST64.000.020.020.03-0.01-33.33%2502,15650.78%
OXY221202P000650002022-12-01 3:44PM EST65.000.040.030.04-0.02-33.33%6522,29145.31%
OXY221202P000660002022-12-01 3:42PM EST66.000.080.060.08-0.03-27.27%2061,44041.21%
OXY221202P000670002022-12-01 3:34PM EST67.000.170.130.16-0.06-26.09%3682,62636.91%
OXY221202P000680002022-12-01 3:43PM EST68.000.350.340.37-0.05-12.50%1,5162,54734.96%
OXY221202P000690002022-12-01 3:45PM EST69.000.700.720.77+0.03+4.48%1,3131,46133.20%
OXY221202P000700002022-12-01 3:45PM EST70.001.281.381.43+0.03+2.40%5861,54333.40%
OXY221202P000710002022-12-01 3:28PM EST71.002.272.222.29+0.38+20.11%1801,02935.94%
OXY221202P000720002022-12-01 3:38PM EST72.003.253.003.20+0.57+21.27%3665632.81%
OXY221202P000730002022-12-01 2:54PM EST73.004.064.104.25+0.66+19.41%151,04951.17%
OXY221202P000740002022-12-01 1:21PM EST74.004.835.105.20+0.28+6.15%859248.44%
OXY221202P000750002022-12-01 2:32PM EST75.006.256.006.15+0.58+10.23%181980.00%
OXY221202P000760002022-11-30 10:40AM EST76.006.907.007.100.00-150.00%
OXY221202P000770002022-12-01 9:45AM EST77.007.008.058.20+1.45+26.13%12170.31%
OXY221202P000780002022-12-01 9:45AM EST78.008.009.059.20+0.90+12.68%1776.56%
OXY221202P000790002022-11-07 11:07AM EST79.005.5010.1010.200.00--1182.81%
OXY221202P000800002022-12-01 12:39PM EST80.0010.8011.0511.20+0.15+1.41%3389.84%
OXY221202P000810002022-11-29 10:34AM EST81.0011.3012.0012.200.00-3096.09%
OXY221202P000820002022-11-23 11:23AM EST82.0010.9113.0013.150.00-100.00%
OXY221202P000850002022-11-29 3:37PM EST85.0015.8516.0516.200.00-10120.31%
OXY221202P000900002022-12-01 1:52PM EST90.0021.1221.0021.15+0.27+1.29%110.00%
OXY221202P001000002022-12-01 9:35AM EST100.0030.1031.0031.20-0.35-1.15%40196.88%