Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240426C00049000 | 2024-04-17 12:11PM EDT | 49.00 | 17.25 | 17.50 | 18.95 | 0.00 | - | - | 1 | 388.67% |
| OXY240426C00050000 | 2024-04-22 9:34AM EDT | 50.00 | 16.31 | 17.40 | 17.80 | 0.00 | - | 1 | 3 | 317.19% |
| OXY240426C00055000 | 2024-04-24 1:31PM EDT | 55.00 | 12.25 | 11.80 | 12.80 | 0.00 | - | 2 | 1 | 231.25% |
| OXY240426C00056000 | 2024-04-19 3:43PM EDT | 56.00 | 11.30 | 10.80 | 11.90 | +0.58 | +5.41% | 5 | 1 | 241.80% |
| OXY240426C00057000 | 2024-04-22 10:19AM EDT | 57.00 | 10.40 | 10.25 | 10.75 | +0.50 | +5.05% | 14 | 5 | 180.47% |
| OXY240426C00058000 | 2024-04-18 9:40AM EDT | 58.00 | 8.20 | 9.40 | 10.05 | 0.00 | - | 1 | 5 | 154.69% |
| OXY240426C00059000 | 2024-04-16 9:41AM EDT | 59.00 | 8.30 | 7.95 | 9.50 | +0.10 | +1.22% | 3 | 13 | 139.84% |
| OXY240426C00060000 | 2024-04-25 10:20AM EDT | 60.00 | 7.15 | 7.40 | 7.85 | 0.00 | - | 17 | 47 | 159.77% |
| OXY240426C00061000 | 2024-04-26 9:51AM EDT | 61.00 | 6.30 | 6.40 | 6.65 | -0.73 | -10.38% | 16 | 123 | 0.00% |
| OXY240426C00062000 | 2024-04-26 10:19AM EDT | 62.00 | 5.13 | 4.10 | 6.10 | -0.04 | -0.77% | 5 | 134 | 161.91% |
| OXY240426C00063000 | 2024-04-26 10:14AM EDT | 63.00 | 4.26 | 4.15 | 4.60 | -0.44 | -9.36% | 4 | 276 | 0.00% |
| OXY240426C00064000 | 2024-04-26 12:10PM EDT | 64.00 | 3.55 | 3.55 | 3.85 | -0.06 | -1.66% | 179 | 1,291 | 59.38% |
| OXY240426C00065000 | 2024-04-26 12:12PM EDT | 65.00 | 2.55 | 2.60 | 2.67 | -0.38 | -12.97% | 73 | 495 | 25.00% |
| OXY240426C00066000 | 2024-04-26 12:12PM EDT | 66.00 | 1.62 | 1.61 | 1.68 | -0.33 | -16.92% | 255 | 736 | 25.00% |
| OXY240426C00067000 | 2024-04-26 12:13PM EDT | 67.00 | 0.65 | 0.62 | 0.67 | -0.33 | -34.74% | 450 | 2,806 | 6.25% |
| OXY240426C00068000 | 2024-04-26 12:13PM EDT | 68.00 | 0.04 | 0.04 | 0.05 | -0.26 | -86.67% | 2,701 | 3,315 | 11.72% |
| OXY240426C00069000 | 2024-04-26 12:06PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 172 | 3,108 | 20.31% |
| OXY240426C00070000 | 2024-04-26 11:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 5,336 | 32.81% |
| OXY240426C00071000 | 2024-04-25 11:28AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 4,758 | 43.75% |
| OXY240426C00072000 | 2024-04-26 11:31AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,378 | 50.00% |
| OXY240426C00073000 | 2024-04-23 3:00PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 865 | 59.38% |
| OXY240426C00074000 | 2024-04-23 3:40PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,164 | 68.75% |
| OXY240426C00075000 | 2024-04-25 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,800 | 78.13% |
| OXY240426C00076000 | 2024-04-19 9:30AM EDT | 76.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 87.50% |
| OXY240426C00077000 | 2024-04-19 1:18PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 1,020 | 93.75% |
| OXY240426C00078000 | 2024-04-22 12:35PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 583 | 103.13% |
| OXY240426C00079000 | 2024-04-19 9:35AM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 134 | 112.50% |
| OXY240426C00080000 | 2024-04-19 11:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 118.75% |
| OXY240426C00081000 | 2024-04-12 11:54AM EDT | 81.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 125.00% |
| OXY240426C00085000 | 2024-04-15 3:56PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 112 | 147 | 156.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240426P00045000 | 2024-03-15 10:14AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 337.50% |
| OXY240426P00050000 | 2024-04-15 11:55AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| OXY240426P00052000 | 2024-04-10 10:31AM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 181.25% |
| OXY240426P00053000 | 2024-04-02 10:25AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 168.75% |
| OXY240426P00054000 | 2024-04-16 3:33PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 265 | 156.25% |
| OXY240426P00055000 | 2024-04-10 9:41AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 299 | 143.75% |
| OXY240426P00056000 | 2024-04-19 9:55AM EDT | 56.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 364 | 137.50% |
| OXY240426P00057000 | 2024-04-17 10:10AM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 125.00% |
| OXY240426P00058000 | 2024-04-19 3:28PM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 52 | 112.50% |
| OXY240426P00059000 | 2024-04-22 10:26AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 152 | 100.00% |
| OXY240426P00060000 | 2024-04-23 11:54AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 423 | 90.63% |
| OXY240426P00061000 | 2024-04-24 12:06PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 236 | 78.13% |
| OXY240426P00062000 | 2024-04-25 3:21PM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 567 | 68.75% |
| OXY240426P00063000 | 2024-04-25 2:29PM EDT | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 4,984 | 56.25% |
| OXY240426P00064000 | 2024-04-26 10:59AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 712 | 9,518 | 50.00% |
| OXY240426P00065000 | 2024-04-26 11:55AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 3,505 | 37.50% |
| OXY240426P00066000 | 2024-04-26 12:03PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 311 | 4,099 | 25.00% |
| OXY240426P00067000 | 2024-04-26 12:11PM EDT | 67.00 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 604 | 1,197 | 14.06% |
| OXY240426P00068000 | 2024-04-26 12:11PM EDT | 68.00 | 0.47 | 0.39 | 0.44 | +0.02 | +4.44% | 1,083 | 900 | 16.99% |
| OXY240426P00069000 | 2024-04-26 12:11PM EDT | 69.00 | 1.43 | 1.36 | 1.42 | +0.22 | +18.18% | 85 | 413 | 34.77% |
| OXY240426P00070000 | 2024-04-25 2:29PM EDT | 70.00 | 2.41 | 2.18 | 2.42 | 0.00 | - | 3 | 38 | 51.17% |
| OXY240426P00071000 | 2024-04-24 2:21PM EDT | 71.00 | 3.80 | 3.10 | 3.60 | 0.00 | - | 66 | 0 | 91.02% |
| OXY240426P00072000 | 2024-04-24 2:21PM EDT | 72.00 | 4.90 | 4.10 | 4.50 | 0.00 | - | 42 | 19 | 94.14% |
| OXY240426P00073000 | 2024-04-24 2:21PM EDT | 73.00 | 5.60 | 4.80 | 5.75 | 0.00 | - | 24 | 8 | 142.19% |
| OXY240426P00074000 | 2024-04-17 12:11PM EDT | 74.00 | 7.85 | 6.40 | 6.60 | 0.00 | - | - | 0 | 122.66% |
| OXY240426P00075000 | 2024-04-17 3:34PM EDT | 75.00 | 8.95 | 6.95 | 7.75 | 0.00 | - | 77 | 0 | 92.19% |
| OXY240426P00076000 | 2024-04-25 9:48AM EDT | 76.00 | 8.79 | 7.45 | 8.65 | 0.00 | - | 75 | 0 | 175.00% |
| OXY240426P00077000 | 2024-04-17 2:22PM EDT | 77.00 | 10.65 | 9.30 | 9.50 | 0.00 | - | 170 | 0 | 135.94% |
| OXY240426P00078000 | 2024-04-16 1:54PM EDT | 78.00 | 11.50 | 10.05 | 10.70 | 0.00 | - | - | 0 | 135.94% |
| OXY240426P00079000 | 2024-04-16 11:12AM EDT | 79.00 | 12.65 | 11.35 | 11.60 | 0.00 | - | - | 0 | 180.08% |
| OXY240426P00080000 | 2024-04-17 1:57PM EDT | 80.00 | 13.85 | 12.20 | 12.65 | 0.00 | - | - | 0 | 176.56% |
| OXY240426P00081000 | 2024-04-16 9:49AM EDT | 81.00 | 13.85 | 13.35 | 13.65 | 0.00 | - | - | 0 | 208.98% |
| OXY240426P00085000 | 2024-04-16 1:54PM EDT | 85.00 | 18.50 | 17.35 | 17.75 | 0.00 | - | - | 0 | 264.84% |
© 2024 Yahoo. All rights reserved.