Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY221202C00040000 | 2022-11-23 10:10AM EST | 40.00 | 31.00 | 28.80 | 28.90 | 0.00 | - | 2 | 1 | 303.13% |
| OXY221202C00045000 | 2022-11-21 12:15PM EST | 45.00 | 23.60 | 23.80 | 23.90 | 0.00 | - | - | 1 | 242.19% |
| OXY221202C00050000 | 2022-12-01 1:14PM EST | 50.00 | 19.12 | 18.80 | 18.95 | -1.07 | -5.30% | 11 | 17 | 203.91% |
| OXY221202C00054000 | 2022-12-01 10:11AM EST | 54.00 | 15.75 | 14.80 | 14.90 | +1.82 | +13.07% | 1 | 31 | 146.88% |
| OXY221202C00055000 | 2022-12-01 2:49PM EST | 55.00 | 13.93 | 13.85 | 14.00 | -1.89 | -11.95% | 4 | 59 | 167.19% |
| OXY221202C00057000 | 2022-12-01 12:32PM EST | 57.00 | 12.25 | 11.80 | 11.95 | -0.15 | -1.21% | 2 | 4 | 128.91% |
| OXY221202C00058000 | 2022-12-01 10:17AM EST | 58.00 | 11.60 | 10.80 | 10.95 | -1.15 | -9.02% | 4 | 12 | 118.75% |
| OXY221202C00059000 | 2022-11-30 3:05PM EST | 59.00 | 10.65 | 9.80 | 9.95 | 0.00 | - | 1 | 5 | 108.59% |
| OXY221202C00060000 | 2022-12-01 11:14AM EST | 60.00 | 9.75 | 8.80 | 8.95 | +0.10 | +1.04% | 29 | 281 | 98.44% |
| OXY221202C00061000 | 2022-12-01 3:08PM EST | 61.00 | 8.05 | 7.75 | 7.95 | -1.47 | -15.44% | 10 | 41 | 80.47% |
| OXY221202C00062000 | 2022-11-29 1:55PM EST | 62.00 | 7.15 | 6.80 | 6.95 | 0.00 | - | 3 | 87 | 78.52% |
| OXY221202C00063000 | 2022-12-01 1:41PM EST | 63.00 | 5.92 | 5.80 | 5.95 | -0.98 | -14.20% | 11 | 36 | 68.36% |
| OXY221202C00064000 | 2022-12-01 1:39PM EST | 64.00 | 4.99 | 4.80 | 4.95 | -0.76 | -13.22% | 11 | 96 | 58.20% |
| OXY221202C00065000 | 2022-12-01 3:14PM EST | 65.00 | 4.03 | 3.85 | 3.95 | -0.89 | -18.09% | 12 | 136 | 52.34% |
| OXY221202C00066000 | 2022-12-01 3:02PM EST | 66.00 | 3.00 | 2.89 | 3.00 | -0.50 | -14.29% | 22 | 230 | 51.76% |
| OXY221202C00067000 | 2022-12-01 12:30PM EST | 67.00 | 2.37 | 1.98 | 2.12 | -0.49 | -17.13% | 27 | 612 | 47.07% |
| OXY221202C00068000 | 2022-12-01 3:23PM EST | 68.00 | 1.20 | 1.18 | 1.28 | -0.96 | -44.44% | 260 | 1,241 | 39.84% |
| OXY221202C00069000 | 2022-12-01 3:46PM EST | 69.00 | 0.60 | 0.59 | 0.64 | -0.65 | -52.00% | 1,333 | 2,136 | 35.74% |
| OXY221202C00070000 | 2022-12-01 3:47PM EST | 70.00 | 0.26 | 0.25 | 0.28 | -0.49 | -65.33% | 3,640 | 4,482 | 35.16% |
| OXY221202C00071000 | 2022-12-01 3:44PM EST | 71.00 | 0.12 | 0.10 | 0.12 | -0.30 | -71.43% | 3,995 | 4,055 | 36.91% |
| OXY221202C00072000 | 2022-12-01 3:45PM EST | 72.00 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 2,137 | 3,780 | 38.67% |
| OXY221202C00073000 | 2022-12-01 3:40PM EST | 73.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,901 | 3,619 | 45.70% |
| OXY221202C00074000 | 2022-12-01 2:37PM EST | 74.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 376 | 1,999 | 51.56% |
| OXY221202C00075000 | 2022-12-01 3:45PM EST | 75.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 795 | 3,537 | 53.13% |
| OXY221202C00076000 | 2022-12-01 3:40PM EST | 76.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 290 | 1,950 | 62.50% |
| OXY221202C00077000 | 2022-12-01 3:32PM EST | 77.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 886 | 67.19% |
| OXY221202C00078000 | 2022-12-01 2:53PM EST | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,027 | 65.63% |
| OXY221202C00079000 | 2022-12-01 10:24AM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 961 | 71.88% |
| OXY221202C00080000 | 2022-11-30 2:38PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,228 | 75.00% |
| OXY221202C00081000 | 2022-11-30 2:38PM EST | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 762 | 87.50% |
| OXY221202C00082000 | 2022-11-28 12:47PM EST | 82.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 17 | 661 | 93.75% |
| OXY221202C00083000 | 2022-11-22 12:45PM EST | 83.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 28 | 144 | 99.22% |
| OXY221202C00084000 | 2022-11-29 1:46PM EST | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 110.94% |
| OXY221202C00085000 | 2022-11-30 12:15PM EST | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 544 | 110.94% |
| OXY221202C00090000 | 2022-11-29 1:37PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 308 | 143.75% |
| OXY221202C00095000 | 2022-11-28 12:47PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 150.00% |
| OXY221202C00100000 | 2022-11-18 11:31AM EST | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 190.63% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY221202P00040000 | 2022-11-25 11:53AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 281.25% |
| OXY221202P00050000 | 2022-11-28 1:18PM EST | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 156.25% |
| OXY221202P00054000 | 2022-11-22 3:39PM EST | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 128.13% |
| OXY221202P00055000 | 2022-11-29 11:28AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 224 | 118.75% |
| OXY221202P00056000 | 2022-11-30 1:22PM EST | 56.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 92 | 110.94% |
| OXY221202P00057000 | 2022-11-29 9:30AM EST | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 103.13% |
| OXY221202P00058000 | 2022-12-01 11:31AM EST | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 352 | 93.75% |
| OXY221202P00059000 | 2022-12-01 11:09AM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 249 | 78.13% |
| OXY221202P00060000 | 2022-12-01 9:58AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,253 | 71.88% |
| OXY221202P00061000 | 2022-11-30 2:08PM EST | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 417 | 68.75% |
| OXY221202P00062000 | 2022-12-01 3:28PM EST | 62.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 580 | 60.94% |
| OXY221202P00063000 | 2022-12-01 2:28PM EST | 63.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 209 | 1,218 | 57.81% |
| OXY221202P00064000 | 2022-12-01 3:45PM EST | 64.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 250 | 2,156 | 50.78% |
| OXY221202P00065000 | 2022-12-01 3:44PM EST | 65.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 652 | 2,291 | 45.31% |
| OXY221202P00066000 | 2022-12-01 3:42PM EST | 66.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 206 | 1,440 | 41.21% |
| OXY221202P00067000 | 2022-12-01 3:34PM EST | 67.00 | 0.17 | 0.13 | 0.16 | -0.06 | -26.09% | 368 | 2,626 | 36.91% |
| OXY221202P00068000 | 2022-12-01 3:43PM EST | 68.00 | 0.35 | 0.34 | 0.37 | -0.05 | -12.50% | 1,516 | 2,547 | 34.96% |
| OXY221202P00069000 | 2022-12-01 3:45PM EST | 69.00 | 0.70 | 0.72 | 0.77 | +0.03 | +4.48% | 1,313 | 1,461 | 33.20% |
| OXY221202P00070000 | 2022-12-01 3:45PM EST | 70.00 | 1.28 | 1.38 | 1.43 | +0.03 | +2.40% | 586 | 1,543 | 33.40% |
| OXY221202P00071000 | 2022-12-01 3:28PM EST | 71.00 | 2.27 | 2.22 | 2.29 | +0.38 | +20.11% | 180 | 1,029 | 35.94% |
| OXY221202P00072000 | 2022-12-01 3:38PM EST | 72.00 | 3.25 | 3.00 | 3.20 | +0.57 | +21.27% | 36 | 656 | 32.81% |
| OXY221202P00073000 | 2022-12-01 2:54PM EST | 73.00 | 4.06 | 4.10 | 4.25 | +0.66 | +19.41% | 15 | 1,049 | 51.17% |
| OXY221202P00074000 | 2022-12-01 1:21PM EST | 74.00 | 4.83 | 5.10 | 5.20 | +0.28 | +6.15% | 8 | 592 | 48.44% |
| OXY221202P00075000 | 2022-12-01 2:32PM EST | 75.00 | 6.25 | 6.00 | 6.15 | +0.58 | +10.23% | 18 | 198 | 0.00% |
| OXY221202P00076000 | 2022-11-30 10:40AM EST | 76.00 | 6.90 | 7.00 | 7.10 | 0.00 | - | 1 | 5 | 0.00% |
| OXY221202P00077000 | 2022-12-01 9:45AM EST | 77.00 | 7.00 | 8.05 | 8.20 | +1.45 | +26.13% | 1 | 21 | 70.31% |
| OXY221202P00078000 | 2022-12-01 9:45AM EST | 78.00 | 8.00 | 9.05 | 9.20 | +0.90 | +12.68% | 1 | 7 | 76.56% |
| OXY221202P00079000 | 2022-11-07 11:07AM EST | 79.00 | 5.50 | 10.10 | 10.20 | 0.00 | - | - | 11 | 82.81% |
| OXY221202P00080000 | 2022-12-01 12:39PM EST | 80.00 | 10.80 | 11.05 | 11.20 | +0.15 | +1.41% | 3 | 3 | 89.84% |
| OXY221202P00081000 | 2022-11-29 10:34AM EST | 81.00 | 11.30 | 12.00 | 12.20 | 0.00 | - | 3 | 0 | 96.09% |
| OXY221202P00082000 | 2022-11-23 11:23AM EST | 82.00 | 10.91 | 13.00 | 13.15 | 0.00 | - | 1 | 0 | 0.00% |
| OXY221202P00085000 | 2022-11-29 3:37PM EST | 85.00 | 15.85 | 16.05 | 16.20 | 0.00 | - | 1 | 0 | 120.31% |
| OXY221202P00090000 | 2022-12-01 1:52PM EST | 90.00 | 21.12 | 21.00 | 21.15 | +0.27 | +1.29% | 1 | 1 | 0.00% |
| OXY221202P00100000 | 2022-12-01 9:35AM EST | 100.00 | 30.10 | 31.00 | 31.20 | -0.35 | -1.15% | 4 | 0 | 196.88% |
© 2022 Yahoo. All rights reserved.
