Canada Markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.45-0.66 (-1.06%)
At close: 04:00PM EDT
61.36 -0.09 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221021C000300002022-08-04 3:56PM EDT30.0027.5536.0036.350.00--10387.01%
OXY221021C000325002022-07-18 9:32AM EDT32.5027.5033.5533.900.00--1355.71%
OXY221021C000350002022-08-09 10:39AM EDT35.0028.4031.1031.400.00-3036326.07%
OXY221021C000375002022-08-09 2:10PM EDT37.5025.7028.6528.900.00-213298.63%
OXY221021C000400002022-08-09 2:17PM EDT40.0023.1526.2526.550.00-94132275.73%
OXY221021C000425002022-07-18 12:55PM EDT42.5019.0523.8024.200.00--35253.27%
OXY221021C000450002022-08-11 12:15PM EDT45.0020.6021.5521.80+4.30+26.38%10190233.59%
OXY221021C000475002022-08-10 11:45AM EDT47.5016.5019.2019.50+2.50+17.86%350214.45%
OXY221021C000500002022-08-11 10:42AM EDT50.0017.1017.0017.15+2.95+20.85%26216196.78%
OXY221021C000525002022-08-11 1:16PM EDT52.5014.4514.9515.15+1.85+14.68%101,256184.18%
OXY221021C000550002022-08-11 11:35AM EDT55.0011.7712.9013.05+1.57+15.39%25824170.07%
OXY221021C000575002022-08-11 11:17AM EDT57.5010.3011.0511.20+1.45+16.38%71,060159.38%
OXY221021C000600002022-08-11 2:37PM EDT60.009.419.359.45+2.28+31.98%1012,532149.76%
OXY221021C000625002022-08-11 2:34PM EDT62.507.827.757.90+1.97+33.68%5962,217141.31%
OXY221021C000650002022-08-11 2:36PM EDT65.006.406.356.50+1.62+33.89%1,2655,385134.08%
OXY221021C000675002022-08-11 2:34PM EDT67.505.195.155.30+1.39+36.58%2211,657128.37%
OXY221021C000700002022-08-11 2:34PM EDT70.004.204.154.25+1.20+40.00%1382,375123.61%
OXY221021C000725002022-08-11 2:01PM EDT72.503.303.303.40+0.94+39.83%161839119.82%
OXY221021C000750002022-08-11 2:37PM EDT75.002.612.582.66+0.72+38.10%1594,208116.16%
OXY221021C000775002022-08-11 2:33PM EDT77.502.061.992.09+0.64+45.07%32406113.38%
OXY221021C000800002022-08-11 2:36PM EDT80.001.581.531.63+0.49+44.95%2142,073111.13%
OXY221021C000850002022-08-11 2:13PM EDT85.000.940.900.98+0.27+40.30%161,293108.11%
OXY221021C000900002022-08-11 11:11AM EDT90.000.480.520.59+0.05+11.63%881,891106.25%
OXY221021C000950002022-08-09 10:44AM EDT95.000.280.300.360.00-5424105.27%
OXY221021C001000002022-08-11 9:41AM EDT100.000.150.140.22-0.02-11.76%11,097103.32%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY221021P000300002022-08-11 12:51PM EDT30.000.050.050.06-0.02-28.57%11,698132.03%
OXY221021P000325002022-08-10 1:18PM EDT32.500.090.070.08-0.02-18.18%1189123.83%
OXY221021P000350002022-08-11 9:52AM EDT35.000.130.120.13-0.05-27.78%101,515119.73%
OXY221021P000375002022-08-11 9:53AM EDT37.500.170.160.17-0.10-37.04%101,220111.91%
OXY221021P000400002022-08-11 11:38AM EDT40.000.260.230.25-0.14-35.00%161,568106.45%
OXY221021P000425002022-08-11 9:48AM EDT42.500.340.330.35-0.22-39.29%1733100.78%
OXY221021P000450002022-08-11 1:12PM EDT45.000.490.460.48-0.31-38.75%782,25395.02%
OXY221021P000475002022-08-11 12:52PM EDT47.500.690.650.68-0.36-34.29%2739990.14%
OXY221021P000500002022-08-11 1:56PM EDT50.000.950.910.95-0.53-35.81%3111,68085.35%
OXY221021P000525002022-08-11 1:49PM EDT52.501.331.241.31-0.68-33.83%222,49980.37%
OXY221021P000550002022-08-11 2:20PM EDT55.001.751.721.77-0.95-35.19%1333,05475.68%
OXY221021P000575002022-08-11 2:03PM EDT57.502.452.302.39-1.08-30.59%3879770.65%
OXY221021P000600002022-08-11 2:10PM EDT60.003.203.053.15-1.40-30.43%1683,05865.14%
OXY221021P000625002022-08-11 2:31PM EDT62.504.054.004.10-1.63-28.70%1082,13959.08%
OXY221021P000650002022-08-11 2:22PM EDT65.005.205.055.20-1.85-26.24%97871950.05%
OXY221021P000675002022-08-11 2:20PM EDT67.506.506.356.55-2.25-25.71%7447039.06%
OXY221021P000700002022-08-11 1:43PM EDT70.008.157.858.00-2.60-24.19%737300.00%
OXY221021P000725002022-08-10 10:37AM EDT72.5012.159.459.60-0.35-2.80%13350.00%
OXY221021P000750002022-08-11 1:13PM EDT75.0011.3911.2511.40-4.59-28.72%653470.00%
OXY221021P000775002022-08-11 11:21AM EDT77.5014.3513.2013.35-3.75-20.72%14340.00%
OXY221021P000800002022-08-11 10:32AM EDT80.0016.4315.2015.40-5.07-23.58%23830.00%
OXY221021P000850002022-08-11 11:00AM EDT85.0020.6019.5519.70-2.70-11.59%21440.00%
OXY221021P000900002022-08-09 2:39PM EDT90.0028.0424.2024.450.00-11180.00%
OXY221021P000950002022-08-04 10:01AM EDT95.0036.5029.0029.200.00--270.00%