OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY200605C000050002020-05-22 9:44AM EDT5.008.956.209.950.00-11479.69%
OXY200605C000080002020-05-18 9:30AM EDT8.006.853.306.850.00-11267.19%
OXY200605C000085002020-05-18 9:30AM EDT8.506.382.595.900.00-11605.47%
OXY200605C000095002020-05-18 12:13AM EDT9.504.551.624.900.00--2508.98%
OXY200605C000100002020-05-29 2:11PM EDT10.003.001.344.65-1.14-27.54%51127.34%
OXY200605C000105002020-05-29 11:19AM EDT10.502.771.373.65-2.48-47.24%14114.84%
OXY200605C000110002020-05-29 2:19PM EDT11.002.001.872.27-0.70-25.93%332162115.63%
OXY200605C000115002020-05-29 3:27PM EDT11.501.940.932.70-0.54-21.77%14146.48%
OXY200605C000120002020-05-29 3:38PM EDT12.001.270.801.40-0.57-30.98%617975.78%
OXY200605C000125002020-05-29 3:51PM EDT12.500.860.780.89-0.69-44.52%1466389.45%
OXY200605C000130002020-05-29 3:59PM EDT13.000.540.540.64-0.44-44.90%1,14626692.58%
OXY200605C000135002020-05-29 3:59PM EDT13.500.330.310.36-0.44-57.14%2,40033083.98%
OXY200605C000140002020-05-29 3:59PM EDT14.000.220.210.22-0.24-52.17%4,35393987.11%
OXY200605C000145002020-05-29 3:59PM EDT14.500.130.120.17-0.18-58.06%1,2341,39391.80%
OXY200605C000150002020-05-29 3:59PM EDT15.000.110.100.12-0.08-42.11%4,5576,41599.61%
OXY200605C000155002020-05-29 3:58PM EDT15.500.080.060.09-0.06-42.86%6701,783103.13%
OXY200605C000160002020-05-29 3:48PM EDT16.000.060.050.06-0.02-25.00%2,1693,059107.81%
OXY200605C000165002020-05-29 3:42PM EDT16.500.050.020.10-0.01-16.67%41896121.88%
OXY200605C000170002020-05-28 2:42PM EDT17.000.050.010.060.00-4868120.31%
OXY200605C000175002020-05-29 2:20PM EDT17.500.080.000.07+0.02+33.33%14231129.69%
OXY200605C000180002020-05-29 10:11AM EDT18.000.050.000.070.00-2325139.06%
OXY200605C000190002020-05-28 2:56PM EDT19.000.010.000.300.00-20106211.72%
OXY200605C000200002020-05-29 10:33AM EDT20.002.000.000.05+1.92+2,400.00%5283165.63%
OXY200605C000210002020-05-20 10:31AM EDT21.000.070.000.740.00-5409314.84%
OXY200605C000250002020-05-22 9:30AM EDT25.000.030.000.010.00-1185187.50%
OXY200605C000300002020-05-18 1:01PM EDT30.000.030.002.130.00-710610.94%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY200605P000050002020-05-29 1:46PM EDT5.000.010.000.32-0.03-75.00%131506.25%
OXY200605P000060002020-05-29 3:59PM EDT6.000.010.010.04-0.07-87.50%261293.75%
OXY200605P000080002020-05-15 10:27AM EDT8.000.060.010.110.00-1023226.56%
OXY200605P000085002020-05-29 2:04PM EDT8.500.050.000.07-0.04-44.44%285182.81%
OXY200605P000090002020-05-29 2:03PM EDT9.000.500.010.10+0.37+284.62%1120176.56%
OXY200605P000095002020-05-29 2:00PM EDT9.500.050.010.08+0.01+25.00%127148.44%
OXY200605P000100002020-05-29 3:22PM EDT10.000.040.020.06-0.02-33.33%306450124.22%
OXY200605P000105002020-05-29 3:37PM EDT10.500.060.030.07+0.05+500.00%2364110.16%
OXY200605P000110002020-05-29 3:57PM EDT11.000.080.060.11+0.03+60.00%421160103.91%
OXY200605P000115002020-05-29 3:58PM EDT11.500.130.120.13+0.04+44.44%5,0959693.75%
OXY200605P000120002020-05-29 3:59PM EDT12.000.190.190.21+0.08+72.73%2,7565,74486.33%
OXY200605P000125002020-05-29 3:59PM EDT12.500.310.330.40+0.10+47.62%1,5051,20286.33%
OXY200605P000130002020-05-29 3:59PM EDT13.000.560.540.58+0.24+75.00%2,01266180.47%
OXY200605P000135002020-05-29 3:58PM EDT13.500.860.840.90+0.31+56.36%32278381.64%
OXY200605P000140002020-05-29 3:57PM EDT14.001.231.191.28+0.47+61.84%2511,43281.25%
OXY200605P000145002020-05-29 3:28PM EDT14.501.531.561.75+0.56+57.73%31649482.42%
OXY200605P000150002020-05-29 3:56PM EDT15.002.172.062.34+0.60+38.22%159338109.77%
OXY200605P000155002020-05-29 3:36PM EDT15.502.532.484.00+0.66+35.29%799230.08%
OXY200605P000160002020-05-29 1:49PM EDT16.003.162.163.30+0.96+43.64%453164.45%
OXY200605P000165002020-05-12 3:40PM EDT16.502.221.474.700.00-520341.60%
OXY200605P000170002020-05-20 1:31PM EDT17.002.421.985.800.00-49452.73%
OXY200605P000175002020-05-18 11:10AM EDT17.502.742.495.800.00-26391.02%
OXY200605P000180002020-05-29 11:53AM EDT18.005.214.955.80+2.06+65.40%1511236.72%
OXY200605P000200002020-05-06 11:27AM EDT20.005.945.708.000.00--10410.16%
OXY200605P000300002020-05-19 10:39AM EDT30.0015.3014.9018.900.00--0748.05%