Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240503C00040000 | 2024-04-09 9:36AM EDT | 40.00 | 29.25 | 25.55 | 30.00 | 0.00 | - | 1 | 1 | 410.16% |
| OXY240503C00050000 | 2024-04-22 10:41AM EDT | 50.00 | 17.96 | 16.75 | 18.30 | +0.86 | +5.03% | 1 | 0 | 174.61% |
| OXY240503C00054000 | 2024-04-18 1:02PM EDT | 54.00 | 12.26 | 12.75 | 14.90 | 0.00 | - | - | 2 | 85.16% |
| OXY240503C00056000 | 2024-04-24 2:34PM EDT | 56.00 | 11.99 | 10.45 | 13.25 | +0.69 | +6.11% | 1 | 1 | 78.52% |
| OXY240503C00057000 | 2024-03-26 10:52AM EDT | 57.00 | 7.60 | 10.20 | 10.45 | 0.00 | - | 1 | 1 | 0.00% |
| OXY240503C00058000 | 2024-04-12 2:48PM EDT | 58.00 | 11.15 | 9.40 | 10.30 | 0.00 | - | 1 | 1 | 66.41% |
| OXY240503C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 7.80 | 7.40 | 9.30 | +0.50 | +6.85% | 4 | 5 | 91.11% |
| OXY240503C00061000 | 2024-04-26 1:15PM EDT | 61.00 | 6.86 | 5.75 | 7.95 | +0.36 | +5.54% | 10 | 32 | 109.08% |
| OXY240503C00062000 | 2024-04-25 9:43AM EDT | 62.00 | 5.78 | 5.40 | 6.35 | 0.00 | - | 10 | 101 | 73.83% |
| OXY240503C00063000 | 2024-04-26 1:13PM EDT | 63.00 | 4.87 | 3.80 | 6.00 | -0.20 | -3.94% | 109 | 222 | 90.63% |
| OXY240503C00064000 | 2024-04-26 3:00PM EDT | 64.00 | 4.08 | 3.85 | 4.00 | +0.85 | +26.32% | 164 | 265 | 39.84% |
| OXY240503C00065000 | 2024-04-26 3:57PM EDT | 65.00 | 2.92 | 2.71 | 3.05 | +0.07 | +2.46% | 12 | 270 | 34.47% |
| OXY240503C00066000 | 2024-04-26 3:10PM EDT | 66.00 | 2.03 | 2.02 | 2.31 | -0.27 | -11.74% | 404 | 863 | 35.65% |
| OXY240503C00067000 | 2024-04-26 3:59PM EDT | 67.00 | 1.32 | 1.30 | 1.35 | -0.12 | -8.33% | 1,086 | 782 | 26.32% |
| OXY240503C00068000 | 2024-04-26 3:59PM EDT | 68.00 | 0.73 | 0.73 | 0.77 | -0.17 | -18.89% | 1,913 | 1,103 | 25.20% |
| OXY240503C00069000 | 2024-04-26 3:58PM EDT | 69.00 | 0.37 | 0.36 | 0.39 | -0.10 | -21.28% | 1,031 | 1,910 | 24.81% |
| OXY240503C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 1,414 | 4,404 | 24.41% |
| OXY240503C00071000 | 2024-04-26 3:48PM EDT | 71.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 69 | 1,659 | 25.59% |
| OXY240503C00072000 | 2024-04-26 3:20PM EDT | 72.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 278 | 1,609 | 26.95% |
| OXY240503C00073000 | 2024-04-26 3:54PM EDT | 73.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 153 | 909 | 30.47% |
| OXY240503C00074000 | 2024-04-26 3:32PM EDT | 74.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 410 | 289 | 32.81% |
| OXY240503C00075000 | 2024-04-25 1:53PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 617 | 37.11% |
| OXY240503C00076000 | 2024-04-26 10:21AM EDT | 76.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 54 | 41.02% |
| OXY240503C00077000 | 2024-04-24 12:44PM EDT | 77.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 402 | 45.31% |
| OXY240503C00078000 | 2024-04-22 1:12PM EDT | 78.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 20 | 32 | 61.33% |
| OXY240503C00079000 | 2024-04-12 11:46AM EDT | 79.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 8 | 8 | 65.82% |
| OXY240503C00080000 | 2024-04-24 1:05PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 86 | 54.69% |
| OXY240503C00085000 | 2024-04-15 9:38AM EDT | 85.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 71.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240503P00053000 | 2024-04-05 2:31PM EDT | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 78.91% |
| OXY240503P00055000 | 2024-04-17 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 10 | 86.72% |
| OXY240503P00056000 | 2024-04-17 11:40AM EDT | 56.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 43 | 80.47% |
| OXY240503P00057000 | 2024-04-18 3:26PM EDT | 57.00 | 0.07 | 0.00 | 0.16 | +0.03 | +75.00% | 1 | 12 | 74.22% |
| OXY240503P00058000 | 2024-04-23 9:38AM EDT | 58.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 20 | 67.97% |
| OXY240503P00059000 | 2024-04-26 10:55AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 104 | 49.22% |
| OXY240503P00060000 | 2024-04-26 3:46PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 161 | 44.14% |
| OXY240503P00061000 | 2024-04-24 2:37PM EDT | 61.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 32 | 986 | 41.41% |
| OXY240503P00062000 | 2024-04-26 1:49PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 434 | 35.94% |
| OXY240503P00063000 | 2024-04-26 3:13PM EDT | 63.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4,186 | 1,535 | 32.03% |
| OXY240503P00064000 | 2024-04-26 3:45PM EDT | 64.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 9,985 | 2,071 | 28.52% |
| OXY240503P00065000 | 2024-04-26 3:59PM EDT | 65.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 559 | 2,131 | 25.29% |
| OXY240503P00066000 | 2024-04-26 3:39PM EDT | 66.00 | 0.21 | 0.20 | 0.23 | -0.05 | -19.23% | 787 | 1,631 | 24.41% |
| OXY240503P00067000 | 2024-04-26 3:59PM EDT | 67.00 | 0.47 | 0.46 | 0.48 | -0.06 | -11.32% | 563 | 4,061 | 23.54% |
| OXY240503P00068000 | 2024-04-26 3:52PM EDT | 68.00 | 0.91 | 0.89 | 0.93 | -0.07 | -7.14% | 510 | 1,057 | 23.49% |
| OXY240503P00069000 | 2024-04-26 3:58PM EDT | 69.00 | 1.55 | 1.51 | 1.56 | -0.02 | -1.27% | 36 | 621 | 23.10% |
| OXY240503P00070000 | 2024-04-26 3:49PM EDT | 70.00 | 2.31 | 2.15 | 2.56 | +0.01 | +0.43% | 16 | 98 | 31.64% |
| OXY240503P00071000 | 2024-04-23 3:54PM EDT | 71.00 | 3.70 | 2.86 | 3.30 | 0.00 | - | 18 | 181 | 25.59% |
| OXY240503P00072000 | 2024-04-23 3:50PM EDT | 72.00 | 4.60 | 4.15 | 4.35 | 0.00 | - | 3 | 91 | 35.06% |
| OXY240503P00073000 | 2024-04-23 9:31AM EDT | 73.00 | 6.25 | 4.75 | 5.70 | 0.00 | - | 2 | 7 | 59.96% |
| OXY240503P00074000 | 2024-04-12 2:31PM EDT | 74.00 | 5.10 | 5.75 | 6.70 | 0.00 | - | 1 | 0 | 66.70% |
| OXY240503P00075000 | 2024-04-26 12:01PM EDT | 75.00 | 7.55 | 6.75 | 7.70 | +1.45 | +23.77% | 1 | 0 | 73.24% |
| OXY240503P00080000 | 2024-04-17 1:41PM EDT | 80.00 | 13.80 | 11.70 | 12.70 | 0.00 | - | 37 | 0 | 102.64% |
| OXY240503P00085000 | 2024-04-09 9:30AM EDT | 85.00 | 15.93 | 15.00 | 17.70 | 0.00 | - | - | 0 | 128.22% |
© 2024 Yahoo. All rights reserved.