Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220708C00045000 | 2022-06-24 9:43AM EDT | 45.00 | 12.45 | 15.00 | 15.60 | 0.00 | - | 5 | 2 | 134.38% |
| OXY220708C00046500 | 2022-06-28 1:56PM EDT | 46.50 | 14.15 | 13.50 | 14.05 | 0.00 | - | 5 | 0 | 113.67% |
| OXY220708C00048500 | 2022-06-28 11:25AM EDT | 48.50 | 12.80 | 11.70 | 12.10 | 0.00 | - | 1 | 1 | 105.47% |
| OXY220708C00050000 | 2022-07-01 2:40PM EDT | 50.00 | 9.30 | 10.30 | 10.60 | -0.28 | -2.92% | 240 | 27 | 60.94% |
| OXY220708C00051000 | 2022-06-29 11:03AM EDT | 51.00 | 8.63 | 9.35 | 9.60 | 0.00 | - | 190 | 152 | 64.84% |
| OXY220708C00052000 | 2022-07-01 11:35AM EDT | 52.00 | 6.48 | 8.40 | 8.70 | -0.57 | -8.09% | 1 | 0 | 71.68% |
| OXY220708C00053000 | 2022-07-01 3:40PM EDT | 53.00 | 7.34 | 7.35 | 7.70 | +1.07 | +17.07% | 1,824 | 15 | 60.94% |
| OXY220708C00054000 | 2022-07-01 1:38PM EDT | 54.00 | 5.60 | 6.45 | 6.70 | -0.40 | -6.67% | 41 | 47 | 59.57% |
| OXY220708C00055000 | 2022-07-01 3:37PM EDT | 55.00 | 5.40 | 5.60 | 5.85 | +0.80 | +17.39% | 234 | 178 | 63.38% |
| OXY220708C00056000 | 2022-07-01 3:55PM EDT | 56.00 | 4.65 | 4.70 | 4.95 | +1.00 | +27.40% | 90 | 471 | 60.35% |
| OXY220708C00057000 | 2022-07-01 3:54PM EDT | 57.00 | 3.66 | 3.90 | 4.10 | +0.83 | +29.33% | 226 | 158 | 59.08% |
| OXY220708C00057500 | 2022-07-01 3:54PM EDT | 57.50 | 3.30 | 3.55 | 3.70 | +0.49 | +17.44% | 194 | 129 | 59.08% |
| OXY220708C00058000 | 2022-07-01 3:59PM EDT | 58.00 | 3.25 | 3.20 | 3.35 | +0.70 | +27.45% | 692 | 677 | 59.38% |
| OXY220708C00059000 | 2022-07-01 3:59PM EDT | 59.00 | 2.56 | 2.53 | 2.67 | +0.65 | +34.03% | 806 | 673 | 58.59% |
| OXY220708C00060000 | 2022-07-01 3:59PM EDT | 60.00 | 1.98 | 1.97 | 2.06 | +0.55 | +38.46% | 3,197 | 1,788 | 58.01% |
| OXY220708C00061000 | 2022-07-01 3:59PM EDT | 61.00 | 1.46 | 1.45 | 1.55 | +0.31 | +26.96% | 1,901 | 715 | 56.89% |
| OXY220708C00062000 | 2022-07-01 3:59PM EDT | 62.00 | 1.10 | 1.07 | 1.13 | +0.26 | +30.95% | 1,411 | 0 | 56.59% |
| OXY220708C00063000 | 2022-07-01 3:59PM EDT | 63.00 | 0.78 | 0.76 | 0.80 | +0.12 | +18.18% | 1,128 | 1,279 | 56.20% |
| OXY220708C00064000 | 2022-07-01 3:59PM EDT | 64.00 | 0.52 | 0.52 | 0.56 | +0.08 | +18.18% | 1,514 | 1,633 | 56.06% |
| OXY220708C00065000 | 2022-07-01 3:59PM EDT | 65.00 | 0.36 | 0.35 | 0.38 | +0.02 | +5.88% | 3,027 | 2,162 | 55.96% |
| OXY220708C00066000 | 2022-07-01 3:50PM EDT | 66.00 | 0.22 | 0.24 | 0.27 | -0.02 | -8.33% | 432 | 487 | 56.84% |
| OXY220708C00067000 | 2022-07-01 3:56PM EDT | 67.00 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 140 | 305 | 57.23% |
| OXY220708C00068000 | 2022-07-01 3:57PM EDT | 68.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 369 | 790 | 58.59% |
| OXY220708C00069000 | 2022-07-01 3:50PM EDT | 69.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 61 | 0 | 59.18% |
| OXY220708C00070000 | 2022-07-01 3:58PM EDT | 70.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 561 | 1,783 | 60.16% |
| OXY220708C00071000 | 2022-07-01 12:15PM EDT | 71.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 15 | 324 | 62.89% |
| OXY220708C00072000 | 2022-07-01 3:29PM EDT | 72.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 13 | 331 | 64.84% |
| OXY220708C00073000 | 2022-07-01 10:44AM EDT | 73.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 770 | 65.63% |
| OXY220708C00074000 | 2022-07-01 9:50AM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 676 | 70.31% |
| OXY220708C00075000 | 2022-07-01 3:37PM EDT | 75.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 186 | 679 | 74.22% |
| OXY220708C00076000 | 2022-07-01 10:35AM EDT | 76.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 567 | 73.44% |
| OXY220708C00077000 | 2022-07-01 11:14AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 0 | 76.56% |
| OXY220708C00080000 | 2022-06-29 11:18AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 228 | 78.13% |
| OXY220708C00085000 | 2022-06-30 3:41PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 388 | 93.75% |
| OXY220708C00090000 | 2022-06-23 2:00PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 251 | 106.25% |
| OXY220708C00095000 | 2022-06-30 10:26AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 147 | 131.25% |
| OXY220708C00100000 | 2022-07-01 12:13PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 145.31% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220708P00035000 | 2022-07-01 10:26AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 662 | 150.00% |
| OXY220708P00040000 | 2022-06-28 10:24AM EDT | 40.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 121.88% |
| OXY220708P00042500 | 2022-06-27 11:04AM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 106.25% |
| OXY220708P00043000 | 2022-06-27 10:40AM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 8 | 107.81% |
| OXY220708P00043500 | 2022-06-28 9:34AM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 103.13% |
| OXY220708P00044500 | 2022-06-27 12:53PM EDT | 44.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 96.88% |
| OXY220708P00045000 | 2022-07-01 1:04PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 59 | 395 | 93.75% |
| OXY220708P00046000 | 2022-06-28 3:16PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 87.50% |
| OXY220708P00046500 | 2022-06-30 2:26PM EDT | 46.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 130 | 137 | 84.38% |
| OXY220708P00047000 | 2022-07-01 11:01AM EDT | 47.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 3 | 0 | 81.25% |
| OXY220708P00048000 | 2022-07-01 2:36PM EDT | 48.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 35 | 229 | 75.00% |
| OXY220708P00048500 | 2022-07-01 2:28PM EDT | 48.50 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 6 | 106 | 75.00% |
| OXY220708P00049000 | 2022-07-01 11:44AM EDT | 49.00 | 0.08 | 0.02 | 0.07 | -0.02 | -20.00% | 3 | 287 | 80.86% |
| OXY220708P00049500 | 2022-07-01 2:53PM EDT | 49.50 | 0.04 | 0.02 | 0.06 | -0.08 | -66.67% | 14 | 257 | 76.17% |
| OXY220708P00050000 | 2022-07-01 3:27PM EDT | 50.00 | 0.04 | 0.01 | 0.04 | -0.10 | -71.43% | 411 | 472 | 67.97% |
| OXY220708P00051000 | 2022-07-01 3:37PM EDT | 51.00 | 0.06 | 0.04 | 0.08 | -0.18 | -75.00% | 221 | 221 | 70.70% |
| OXY220708P00052000 | 2022-07-01 3:53PM EDT | 52.00 | 0.10 | 0.07 | 0.10 | -0.18 | -64.29% | 142 | 1,113 | 68.16% |
| OXY220708P00053000 | 2022-07-01 3:54PM EDT | 53.00 | 0.14 | 0.11 | 0.13 | -0.29 | -67.44% | 192 | 0 | 65.43% |
| OXY220708P00054000 | 2022-07-01 3:59PM EDT | 54.00 | 0.20 | 0.19 | 0.20 | -0.40 | -66.67% | 285 | 774 | 65.04% |
| OXY220708P00055000 | 2022-07-01 3:49PM EDT | 55.00 | 0.30 | 0.26 | 0.30 | -0.48 | -61.54% | 758 | 1,518 | 63.09% |
| OXY220708P00056000 | 2022-07-01 3:58PM EDT | 56.00 | 0.42 | 0.41 | 0.43 | -0.62 | -59.62% | 513 | 521 | 62.21% |
| OXY220708P00057000 | 2022-07-01 3:59PM EDT | 57.00 | 0.60 | 0.57 | 0.62 | -0.77 | -56.20% | 2,394 | 2,609 | 60.64% |
| OXY220708P00057500 | 2022-07-01 3:58PM EDT | 57.50 | 0.73 | 0.69 | 0.74 | -0.89 | -54.94% | 487 | 691 | 60.35% |
| OXY220708P00058000 | 2022-07-01 3:59PM EDT | 58.00 | 0.86 | 0.82 | 0.88 | -0.86 | -50.00% | 1,727 | 1,137 | 59.96% |
| OXY220708P00059000 | 2022-07-01 3:51PM EDT | 59.00 | 1.29 | 1.14 | 1.21 | -0.98 | -43.17% | 333 | 636 | 59.08% |
| OXY220708P00060000 | 2022-07-01 3:59PM EDT | 60.00 | 1.60 | 1.54 | 1.58 | -1.11 | -40.96% | 543 | 504 | 57.52% |
| OXY220708P00061000 | 2022-07-01 3:43PM EDT | 61.00 | 2.28 | 2.02 | 2.13 | -1.02 | -30.91% | 126 | 461 | 57.37% |
| OXY220708P00062000 | 2022-07-01 3:59PM EDT | 62.00 | 2.74 | 2.60 | 2.72 | -1.51 | -35.53% | 128 | 257 | 56.59% |
| OXY220708P00063000 | 2022-07-01 3:40PM EDT | 63.00 | 3.46 | 3.25 | 3.40 | -1.50 | -30.24% | 17 | 175 | 55.66% |
| OXY220708P00064000 | 2022-07-01 12:26PM EDT | 64.00 | 5.35 | 4.00 | 4.20 | -0.42 | -7.28% | 42 | 236 | 56.06% |
| OXY220708P00065000 | 2022-07-01 3:15PM EDT | 65.00 | 5.35 | 4.85 | 5.00 | -0.85 | -13.71% | 316 | 140 | 55.96% |
| OXY220708P00066000 | 2022-07-01 10:58AM EDT | 66.00 | 8.30 | 5.70 | 6.00 | +0.24 | +2.98% | 7 | 65 | 59.08% |
| OXY220708P00067000 | 2022-07-01 3:07PM EDT | 67.00 | 7.46 | 6.60 | 6.95 | -0.90 | -10.77% | 1 | 104 | 60.74% |
| OXY220708P00068000 | 2022-06-28 2:51PM EDT | 68.00 | 7.36 | 7.50 | 7.90 | 0.00 | - | 1 | 362 | 60.55% |
| OXY220708P00069000 | 2022-07-01 10:26AM EDT | 69.00 | 11.30 | 8.50 | 8.85 | +0.83 | +7.93% | 5 | 76 | 63.67% |
| OXY220708P00070000 | 2022-06-30 2:27PM EDT | 70.00 | 11.93 | 9.50 | 9.90 | +0.58 | +5.11% | 1 | 123 | 71.68% |
| OXY220708P00071000 | 2022-06-16 3:41PM EDT | 71.00 | 14.54 | 10.50 | 10.80 | 0.00 | - | 2 | 58 | 70.70% |
| OXY220708P00072000 | 2022-06-30 12:42PM EDT | 72.00 | 12.80 | 11.45 | 11.85 | 0.00 | - | 2 | 25 | 75.59% |
| OXY220708P00073000 | 2022-06-13 9:30AM EDT | 73.00 | 12.10 | 12.40 | 12.90 | 0.00 | - | 1 | 2 | 80.47% |
| OXY220708P00074000 | 2022-06-21 10:11AM EDT | 74.00 | 15.67 | 13.40 | 13.95 | 0.00 | - | 12 | 0 | 88.87% |
| OXY220708P00075000 | 2022-06-22 11:32AM EDT | 75.00 | 19.17 | 14.40 | 15.00 | 0.00 | - | 10 | 11 | 96.88% |
| OXY220708P00085000 | 2022-05-31 3:51PM EDT | 85.00 | 16.34 | 26.05 | 26.55 | 0.00 | - | - | 0 | 253.03% |
© 2022 Yahoo. All rights reserved.
