OXY - Occidental Petroleum Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY200605C00005000 | 2020-05-22 9:44AM EDT | 5.00 | 8.95 | 6.20 | 9.95 | 0.00 | - | 1 | 1 | 479.69% |
| OXY200605C00008000 | 2020-05-18 9:30AM EDT | 8.00 | 6.85 | 3.30 | 6.85 | 0.00 | - | 1 | 1 | 267.19% |
| OXY200605C00008500 | 2020-05-18 9:30AM EDT | 8.50 | 6.38 | 2.59 | 5.90 | 0.00 | - | 1 | 1 | 605.47% |
| OXY200605C00009500 | 2020-05-18 12:13AM EDT | 9.50 | 4.55 | 1.62 | 4.90 | 0.00 | - | - | 2 | 508.98% |
| OXY200605C00010000 | 2020-05-29 2:11PM EDT | 10.00 | 3.00 | 1.34 | 4.65 | -1.14 | -27.54% | 5 | 1 | 127.34% |
| OXY200605C00010500 | 2020-05-29 11:19AM EDT | 10.50 | 2.77 | 1.37 | 3.65 | -2.48 | -47.24% | 1 | 4 | 114.84% |
| OXY200605C00011000 | 2020-05-29 2:19PM EDT | 11.00 | 2.00 | 1.87 | 2.27 | -0.70 | -25.93% | 332 | 162 | 115.63% |
| OXY200605C00011500 | 2020-05-29 3:27PM EDT | 11.50 | 1.94 | 0.93 | 2.70 | -0.54 | -21.77% | 1 | 4 | 146.48% |
| OXY200605C00012000 | 2020-05-29 3:38PM EDT | 12.00 | 1.27 | 0.80 | 1.40 | -0.57 | -30.98% | 61 | 79 | 75.78% |
| OXY200605C00012500 | 2020-05-29 3:51PM EDT | 12.50 | 0.86 | 0.78 | 0.89 | -0.69 | -44.52% | 146 | 63 | 89.45% |
| OXY200605C00013000 | 2020-05-29 3:59PM EDT | 13.00 | 0.54 | 0.54 | 0.64 | -0.44 | -44.90% | 1,146 | 266 | 92.58% |
| OXY200605C00013500 | 2020-05-29 3:59PM EDT | 13.50 | 0.33 | 0.31 | 0.36 | -0.44 | -57.14% | 2,400 | 330 | 83.98% |
| OXY200605C00014000 | 2020-05-29 3:59PM EDT | 14.00 | 0.22 | 0.21 | 0.22 | -0.24 | -52.17% | 4,353 | 939 | 87.11% |
| OXY200605C00014500 | 2020-05-29 3:59PM EDT | 14.50 | 0.13 | 0.12 | 0.17 | -0.18 | -58.06% | 1,234 | 1,393 | 91.80% |
| OXY200605C00015000 | 2020-05-29 3:59PM EDT | 15.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 4,557 | 6,415 | 99.61% |
| OXY200605C00015500 | 2020-05-29 3:58PM EDT | 15.50 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 670 | 1,783 | 103.13% |
| OXY200605C00016000 | 2020-05-29 3:48PM EDT | 16.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2,169 | 3,059 | 107.81% |
| OXY200605C00016500 | 2020-05-29 3:42PM EDT | 16.50 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 41 | 896 | 121.88% |
| OXY200605C00017000 | 2020-05-28 2:42PM EDT | 17.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 868 | 120.31% |
| OXY200605C00017500 | 2020-05-29 2:20PM EDT | 17.50 | 0.08 | 0.00 | 0.07 | +0.02 | +33.33% | 14 | 231 | 129.69% |
| OXY200605C00018000 | 2020-05-29 10:11AM EDT | 18.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 325 | 139.06% |
| OXY200605C00019000 | 2020-05-28 2:56PM EDT | 19.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 20 | 106 | 211.72% |
| OXY200605C00020000 | 2020-05-29 10:33AM EDT | 20.00 | 2.00 | 0.00 | 0.05 | +1.92 | +2,400.00% | 5 | 283 | 165.63% |
| OXY200605C00021000 | 2020-05-20 10:31AM EDT | 21.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 5 | 409 | 314.84% |
| OXY200605C00025000 | 2020-05-22 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 187.50% |
| OXY200605C00030000 | 2020-05-18 1:01PM EDT | 30.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 7 | 10 | 610.94% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY200605P00005000 | 2020-05-29 1:46PM EDT | 5.00 | 0.01 | 0.00 | 0.32 | -0.03 | -75.00% | 13 | 1 | 506.25% |
| OXY200605P00006000 | 2020-05-29 3:59PM EDT | 6.00 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 26 | 1 | 293.75% |
| OXY200605P00008000 | 2020-05-15 10:27AM EDT | 8.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 10 | 23 | 226.56% |
| OXY200605P00008500 | 2020-05-29 2:04PM EDT | 8.50 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 28 | 5 | 182.81% |
| OXY200605P00009000 | 2020-05-29 2:03PM EDT | 9.00 | 0.50 | 0.01 | 0.10 | +0.37 | +284.62% | 11 | 20 | 176.56% |
| OXY200605P00009500 | 2020-05-29 2:00PM EDT | 9.50 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 1 | 27 | 148.44% |
| OXY200605P00010000 | 2020-05-29 3:22PM EDT | 10.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 306 | 450 | 124.22% |
| OXY200605P00010500 | 2020-05-29 3:37PM EDT | 10.50 | 0.06 | 0.03 | 0.07 | +0.05 | +500.00% | 23 | 64 | 110.16% |
| OXY200605P00011000 | 2020-05-29 3:57PM EDT | 11.00 | 0.08 | 0.06 | 0.11 | +0.03 | +60.00% | 421 | 160 | 103.91% |
| OXY200605P00011500 | 2020-05-29 3:58PM EDT | 11.50 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 5,095 | 96 | 93.75% |
| OXY200605P00012000 | 2020-05-29 3:59PM EDT | 12.00 | 0.19 | 0.19 | 0.21 | +0.08 | +72.73% | 2,756 | 5,744 | 86.33% |
| OXY200605P00012500 | 2020-05-29 3:59PM EDT | 12.50 | 0.31 | 0.33 | 0.40 | +0.10 | +47.62% | 1,505 | 1,202 | 86.33% |
| OXY200605P00013000 | 2020-05-29 3:59PM EDT | 13.00 | 0.56 | 0.54 | 0.58 | +0.24 | +75.00% | 2,012 | 661 | 80.47% |
| OXY200605P00013500 | 2020-05-29 3:58PM EDT | 13.50 | 0.86 | 0.84 | 0.90 | +0.31 | +56.36% | 322 | 783 | 81.64% |
| OXY200605P00014000 | 2020-05-29 3:57PM EDT | 14.00 | 1.23 | 1.19 | 1.28 | +0.47 | +61.84% | 251 | 1,432 | 81.25% |
| OXY200605P00014500 | 2020-05-29 3:28PM EDT | 14.50 | 1.53 | 1.56 | 1.75 | +0.56 | +57.73% | 316 | 494 | 82.42% |
| OXY200605P00015000 | 2020-05-29 3:56PM EDT | 15.00 | 2.17 | 2.06 | 2.34 | +0.60 | +38.22% | 159 | 338 | 109.77% |
| OXY200605P00015500 | 2020-05-29 3:36PM EDT | 15.50 | 2.53 | 2.48 | 4.00 | +0.66 | +35.29% | 7 | 99 | 230.08% |
| OXY200605P00016000 | 2020-05-29 1:49PM EDT | 16.00 | 3.16 | 2.16 | 3.30 | +0.96 | +43.64% | 4 | 53 | 164.45% |
| OXY200605P00016500 | 2020-05-12 3:40PM EDT | 16.50 | 2.22 | 1.47 | 4.70 | 0.00 | - | 5 | 20 | 341.60% |
| OXY200605P00017000 | 2020-05-20 1:31PM EDT | 17.00 | 2.42 | 1.98 | 5.80 | 0.00 | - | 4 | 9 | 452.73% |
| OXY200605P00017500 | 2020-05-18 11:10AM EDT | 17.50 | 2.74 | 2.49 | 5.80 | 0.00 | - | 2 | 6 | 391.02% |
| OXY200605P00018000 | 2020-05-29 11:53AM EDT | 18.00 | 5.21 | 4.95 | 5.80 | +2.06 | +65.40% | 15 | 11 | 236.72% |
| OXY200605P00020000 | 2020-05-06 11:27AM EDT | 20.00 | 5.94 | 5.70 | 8.00 | 0.00 | - | - | 10 | 410.16% |
| OXY200605P00030000 | 2020-05-19 10:39AM EDT | 30.00 | 15.30 | 14.90 | 18.90 | 0.00 | - | - | 0 | 748.05% |
© 2020 Verizon Media. All rights reserved.