Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230203C00070000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.23 | 0.21 | 0.25 | -0.16 | -41.03% | 1,124 | 3,173 | 34.86% |
| OXY230210C00070000 | 2023-01-27 3:45PM EST | 2023-02-10 | 0.60 | 0.55 | 0.60 | -0.16 | -21.05% | 639 | 2,075 | 34.38% |
| OXY230217C00070000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.88 | 0.87 | 0.90 | -0.24 | -21.43% | 1,233 | 17,853 | 33.89% |
| OXY230224C00070000 | 2023-01-27 3:59PM EST | 2023-02-24 | 1.16 | 1.13 | 1.24 | -0.24 | -17.14% | 308 | 1,179 | 34.67% |
| OXY230303C00070000 | 2023-01-27 3:59PM EST | 2023-03-03 | 1.76 | 1.69 | 1.83 | -0.24 | -12.00% | 27 | 258 | 38.84% |
| OXY230317C00070000 | 2023-01-27 3:59PM EST | 2023-03-17 | 2.24 | 2.22 | 2.29 | -0.26 | -10.40% | 1,028 | 13,168 | 37.82% |
| OXY230519C00070000 | 2023-01-27 3:54PM EST | 2023-05-19 | 4.35 | 4.25 | 4.40 | -0.35 | -7.45% | 47 | 3,945 | 39.66% |
| OXY230616C00070000 | 2023-01-27 3:48PM EST | 2023-06-16 | 5.02 | 4.95 | 5.15 | -0.28 | -5.28% | 26 | 3,880 | 40.05% |
| OXY230818C00070000 | 2023-01-27 3:46PM EST | 2023-08-18 | 6.55 | 6.40 | 6.60 | -0.20 | -2.96% | 11 | 205 | 40.60% |
| OXY240119C00070000 | 2023-01-27 3:47PM EST | 2024-01-19 | 9.35 | 9.05 | 9.40 | -0.25 | -2.60% | 85 | 4,713 | 41.28% |
| OXY240621C00070000 | 2023-01-25 3:33PM EST | 2024-06-21 | 10.48 | 11.25 | 11.80 | 0.00 | - | 42 | 310 | 42.20% |
| OXY250117C00070000 | 2023-01-24 9:41AM EST | 2025-01-17 | 14.00 | 13.35 | 14.15 | 0.00 | - | 1 | 102 | 41.92% |
| OXY250620C00070000 | 2023-01-26 2:39PM EST | 2025-06-20 | 15.13 | 14.35 | 15.70 | 0.00 | - | 11 | 45 | 41.92% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230203P00070000 | 2023-01-27 12:30PM EST | 2023-02-03 | 3.50 | 3.55 | 3.70 | -0.35 | -9.09% | 7 | 143 | 34.47% |
| OXY230210P00070000 | 2023-01-27 12:33PM EST | 2023-02-10 | 3.73 | 3.80 | 4.00 | -1.90 | -33.75% | 1 | 14 | 32.86% |
| OXY230217P00070000 | 2023-01-27 11:19AM EST | 2023-02-17 | 3.95 | 4.10 | 4.25 | -0.62 | -13.57% | 63 | 4,389 | 31.84% |
| OXY230224P00070000 | 2023-01-27 3:29PM EST | 2023-02-24 | 4.21 | 4.30 | 4.50 | -0.59 | -12.29% | 5 | 173 | 31.59% |
| OXY230303P00070000 | 2023-01-25 1:20PM EST | 2023-03-03 | 6.91 | 4.85 | 5.05 | 0.00 | - | 30 | 99 | 35.72% |
| OXY230317P00070000 | 2023-01-27 3:08PM EST | 2023-03-17 | 5.40 | 5.50 | 5.60 | 0.00 | - | 537 | 2,740 | 36.21% |
| OXY230519P00070000 | 2023-01-27 12:38PM EST | 2023-05-19 | 7.00 | 7.10 | 7.25 | -1.00 | -12.50% | 20 | 3,228 | 35.49% |
| OXY230616P00070000 | 2023-01-27 1:58PM EST | 2023-06-16 | 7.60 | 7.65 | 7.90 | -0.15 | -1.94% | 199 | 2,467 | 35.73% |
| OXY230818P00070000 | 2023-01-24 3:33PM EST | 2023-08-18 | 10.15 | 8.75 | 9.05 | 0.00 | - | 7 | 23 | 35.51% |
| OXY240119P00070000 | 2023-01-27 1:39PM EST | 2024-01-19 | 10.60 | 10.60 | 11.10 | -1.55 | -12.76% | 10 | 978 | 34.60% |
| OXY240621P00070000 | 2023-01-25 3:09PM EST | 2024-06-21 | 12.23 | 12.15 | 12.70 | -1.52 | -11.05% | 1 | 132 | 34.02% |
| OXY250117P00070000 | 2023-01-27 11:18AM EST | 2025-01-17 | 13.90 | 13.55 | 14.25 | -1.35 | -8.85% | 3 | 96 | 32.83% |
© 2023 Yahoo. All rights reserved.
