Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241018C00030000 | 2024-10-04 9:47AM EDT | 30.00 | 25.05 | 23.30 | 26.05 | 0.00 | - | 2 | 93 | 408.40% |
| OXY241018C00032500 | 2024-09-09 12:04PM EDT | 32.50 | 19.95 | 20.40 | 22.60 | 0.00 | - | - | 38 | 258.20% |
| OXY241018C00035000 | 2024-09-19 1:44PM EDT | 35.00 | 17.85 | 19.10 | 21.00 | 0.00 | - | - | 1 | 219.53% |
| OXY241018C00037500 | 2024-10-08 9:34AM EDT | 37.50 | 16.80 | 17.05 | 18.20 | 0.00 | - | 1 | 258 | 200.98% |
| OXY241018C00040000 | 2024-10-11 3:30PM EDT | 40.00 | 15.07 | 14.55 | 15.00 | -1.38 | -8.39% | 4 | 588 | 100.00% |
| OXY241018C00041000 | 2024-10-07 9:49AM EDT | 41.00 | 15.48 | 13.55 | 14.65 | 0.00 | - | 4 | 77 | 159.18% |
| OXY241018C00042000 | 2024-10-10 9:57AM EDT | 42.00 | 12.40 | 12.60 | 13.10 | 0.00 | - | 7 | 114 | 112.50% |
| OXY241018C00042500 | 2024-09-16 2:59PM EDT | 42.50 | 8.97 | 11.70 | 13.25 | 0.00 | - | - | 3 | 128.91% |
| OXY241018C00044000 | 2024-09-27 9:39AM EDT | 44.00 | 6.60 | 10.65 | 11.40 | 0.00 | - | 1 | 1 | 120.12% |
| OXY241018C00045000 | 2024-10-11 10:41AM EDT | 45.00 | 9.94 | 9.70 | 9.85 | +0.29 | +3.01% | 7 | 1,949 | 66.41% |
| OXY241018C00046000 | 2024-10-10 10:05AM EDT | 46.00 | 8.45 | 8.35 | 9.35 | 0.00 | - | 3 | 49 | 79.30% |
| OXY241018C00046500 | 2024-10-10 10:05AM EDT | 46.50 | 7.95 | 8.00 | 9.25 | 0.00 | - | 3 | 2 | 104.69% |
| OXY241018C00047000 | 2024-10-10 11:16AM EDT | 47.00 | 7.55 | 7.45 | 8.75 | 0.00 | - | 4 | 251 | 97.56% |
| OXY241018C00047500 | 2024-10-09 9:41AM EDT | 47.50 | 6.75 | 7.05 | 8.25 | 0.00 | - | 1 | 172 | 96.39% |
| OXY241018C00048000 | 2024-10-11 1:43PM EDT | 48.00 | 7.00 | 6.70 | 7.10 | +0.95 | +15.70% | 3 | 417 | 69.53% |
| OXY241018C00048500 | 2024-10-09 9:59AM EDT | 48.50 | 5.50 | 6.15 | 7.20 | 0.00 | - | 2 | 77 | 87.79% |
| OXY241018C00049000 | 2024-10-11 2:45PM EDT | 49.00 | 6.09 | 5.70 | 6.00 | +0.99 | +19.41% | 2 | 105 | 55.08% |
| OXY241018C00049500 | 2024-10-11 12:22PM EDT | 49.50 | 5.45 | 5.25 | 5.90 | +0.12 | +2.25% | 4 | 393 | 70.70% |
| OXY241018C00050000 | 2024-10-11 2:59PM EDT | 50.00 | 5.25 | 4.75 | 4.90 | +0.42 | +8.70% | 61 | 2,819 | 52.15% |
| OXY241018C00051000 | 2024-10-11 2:46PM EDT | 51.00 | 4.15 | 3.80 | 4.15 | +0.25 | +6.41% | 19 | 1,354 | 59.96% |
| OXY241018C00052000 | 2024-10-11 3:50PM EDT | 52.00 | 2.94 | 2.84 | 2.97 | +0.14 | +5.00% | 323 | 2,388 | 39.06% |
| OXY241018C00052500 | 2024-10-11 3:58PM EDT | 52.50 | 2.42 | 2.42 | 2.50 | +0.07 | +2.98% | 138 | 6,972 | 35.84% |
| OXY241018C00053000 | 2024-10-11 3:52PM EDT | 53.00 | 2.07 | 1.96 | 2.14 | +0.12 | +6.15% | 1,984 | 2,769 | 37.35% |
| OXY241018C00054000 | 2024-10-11 3:59PM EDT | 54.00 | 1.25 | 1.25 | 1.29 | 0.00 | - | 904 | 2,919 | 30.81% |
| OXY241018C00055000 | 2024-10-11 3:59PM EDT | 55.00 | 0.70 | 0.70 | 0.73 | -0.05 | -6.67% | 8,095 | 23,964 | 30.08% |
| OXY241018C00056000 | 2024-10-11 3:58PM EDT | 56.00 | 0.37 | 0.36 | 0.39 | -0.06 | -13.95% | 2,344 | 6,564 | 30.86% |
| OXY241018C00057000 | 2024-10-11 3:59PM EDT | 57.00 | 0.19 | 0.19 | 0.22 | -0.04 | -17.39% | 2,047 | 9,973 | 33.11% |
| OXY241018C00057500 | 2024-10-11 3:59PM EDT | 57.50 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 471 | 9,446 | 33.20% |
| OXY241018C00058000 | 2024-10-11 3:59PM EDT | 58.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 6,521 | 8,554 | 34.18% |
| OXY241018C00059000 | 2024-10-11 3:42PM EDT | 59.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 148 | 2,646 | 38.48% |
| OXY241018C00060000 | 2024-10-11 3:59PM EDT | 60.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 3,362 | 26,005 | 41.02% |
| OXY241018C00061000 | 2024-10-11 2:23PM EDT | 61.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6 | 1,606 | 44.92% |
| OXY241018C00062000 | 2024-10-11 11:26AM EDT | 62.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 33 | 834 | 50.39% |
| OXY241018C00062500 | 2024-10-11 3:03PM EDT | 62.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 296 | 5,568 | 51.95% |
| OXY241018C00063000 | 2024-10-11 12:35PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 14 | 346 | 51.95% |
| OXY241018C00065000 | 2024-10-11 3:41PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 3,278 | 54.69% |
| OXY241018C00067500 | 2024-10-09 11:48AM EDT | 67.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 626 | 80.47% |
| OXY241018C00070000 | 2024-10-11 3:55PM EDT | 70.00 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 7 | 1,578 | 90.63% |
| OXY241018C00075000 | 2024-10-03 2:22PM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 15 | 1,095 | 117.58% |
| OXY241018C00080000 | 2024-10-03 2:05PM EDT | 80.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 36 | 457 | 149.61% |
| OXY241018C00085000 | 2024-10-07 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 25 | 208.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241018P00035000 | 2024-09-20 10:24AM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 143.75% |
| OXY241018P00037500 | 2024-09-18 10:32AM EDT | 37.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 22 | 123.44% |
| OXY241018P00040000 | 2024-10-04 12:36PM EDT | 40.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 5 | 68 | 159.18% |
| OXY241018P00042500 | 2024-10-08 9:34AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 798 | 73.44% |
| OXY241018P00043000 | 2024-09-30 11:33AM EDT | 43.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 103 | 82.81% |
| OXY241018P00044000 | 2024-10-11 9:56AM EDT | 44.00 | 0.38 | 0.00 | 1.27 | +0.37 | +3,700.00% | 1 | 45 | 152.73% |
| OXY241018P00045000 | 2024-10-09 1:35PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,448 | 59.38% |
| OXY241018P00046000 | 2024-10-11 2:58PM EDT | 46.00 | 0.02 | 0.00 | 1.00 | -0.01 | -33.33% | 20 | 234 | 120.31% |
| OXY241018P00046500 | 2024-10-04 9:40AM EDT | 46.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 544 | 56.25% |
| OXY241018P00047000 | 2024-10-08 10:43AM EDT | 47.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 1 | 95 | 97.95% |
| OXY241018P00047500 | 2024-10-11 2:29PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 82 | 1,003 | 50.00% |
| OXY241018P00048000 | 2024-10-11 12:53PM EDT | 48.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 22 | 341 | 50.00% |
| OXY241018P00048500 | 2024-10-08 1:45PM EDT | 48.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 157 | 50.78% |
| OXY241018P00049000 | 2024-10-11 1:16PM EDT | 49.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 20 | 415 | 48.83% |
| OXY241018P00049500 | 2024-10-11 9:54AM EDT | 49.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 439 | 45.31% |
| OXY241018P00050000 | 2024-10-11 3:06PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 110 | 14,725 | 39.84% |
| OXY241018P00051000 | 2024-10-11 3:58PM EDT | 51.00 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 244 | 1,611 | 37.70% |
| OXY241018P00052000 | 2024-10-11 3:02PM EDT | 52.00 | 0.08 | 0.09 | 0.12 | -0.05 | -38.46% | 8,516 | 1,897 | 32.91% |
| OXY241018P00052500 | 2024-10-11 3:58PM EDT | 52.50 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 1,478 | 8,223 | 31.74% |
| OXY241018P00053000 | 2024-10-11 3:58PM EDT | 53.00 | 0.19 | 0.20 | 0.22 | -0.13 | -40.62% | 1,914 | 2,316 | 29.59% |
| OXY241018P00054000 | 2024-10-11 3:59PM EDT | 54.00 | 0.44 | 0.44 | 0.46 | -0.15 | -25.42% | 1,532 | 2,269 | 28.13% |
| OXY241018P00055000 | 2024-10-11 3:58PM EDT | 55.00 | 0.91 | 0.87 | 0.92 | -0.19 | -17.27% | 601 | 7,572 | 28.32% |
| OXY241018P00056000 | 2024-10-11 3:58PM EDT | 56.00 | 1.54 | 1.54 | 1.76 | -0.07 | -4.35% | 130 | 1,617 | 36.13% |
| OXY241018P00057000 | 2024-10-11 12:16PM EDT | 57.00 | 2.25 | 2.35 | 2.51 | -0.23 | -9.27% | 3 | 229 | 35.74% |
| OXY241018P00057500 | 2024-10-11 3:50PM EDT | 57.50 | 2.73 | 2.66 | 3.35 | -0.20 | -6.83% | 29 | 2,453 | 56.64% |
| OXY241018P00058000 | 2024-10-10 9:57AM EDT | 58.00 | 3.75 | 2.81 | 3.45 | 0.00 | - | 1 | 37 | 41.21% |
| OXY241018P00059000 | 2024-10-11 9:41AM EDT | 59.00 | 4.40 | 4.20 | 4.35 | -0.65 | -12.87% | 2 | 137 | 41.41% |
| OXY241018P00060000 | 2024-10-10 10:17AM EDT | 60.00 | 5.50 | 5.00 | 5.55 | 0.00 | - | 2 | 154 | 63.77% |
| OXY241018P00061000 | 2024-10-11 2:11PM EDT | 61.00 | 6.00 | 5.65 | 7.55 | -0.95 | -13.67% | 1 | 0 | 74.71% |
| OXY241018P00062000 | 2024-10-04 3:34PM EDT | 62.00 | 6.55 | 7.10 | 8.45 | 0.00 | - | 5 | 2 | 93.07% |
| OXY241018P00062500 | 2024-10-07 1:44PM EDT | 62.50 | 6.55 | 7.45 | 8.20 | 0.00 | - | 8 | 0 | 60.94% |
| OXY241018P00063000 | 2024-10-02 11:58AM EDT | 63.00 | 10.20 | 7.90 | 9.40 | 0.00 | - | 1 | 1 | 92.77% |
| OXY241018P00064000 | 2024-10-04 10:31AM EDT | 64.00 | 8.80 | 8.65 | 10.55 | 0.00 | - | 18 | 1 | 96.29% |
| OXY241018P00065000 | 2024-10-10 3:56PM EDT | 65.00 | 10.40 | 9.95 | 10.65 | 0.00 | - | 15 | 2 | 70.31% |
| OXY241018P00067500 | 2024-09-18 3:34PM EDT | 67.50 | 15.65 | 12.40 | 13.95 | 0.00 | - | 2 | 3 | 124.81% |
| OXY241018P00070000 | 2024-10-10 11:07AM EDT | 70.00 | 15.45 | 15.00 | 16.25 | 0.00 | - | 6 | 0 | 135.74% |
© 2024 Yahoo. All rights reserved.