Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240705C00054000 | 2024-06-20 9:30AM EDT | 54.00 | 8.07 | 8.00 | 11.15 | 0.00 | - | - | 1 | 81.05% |
| OXY240705C00055000 | 2024-06-20 11:43AM EDT | 55.00 | 7.25 | 7.10 | 9.20 | 0.00 | - | 2 | 8 | 99.66% |
| OXY240705C00056000 | 2024-06-07 1:56PM EDT | 56.00 | 4.08 | 6.10 | 7.75 | 0.00 | - | 44 | 11 | 74.61% |
| OXY240705C00057000 | 2024-06-04 2:05PM EDT | 57.00 | 3.05 | 4.60 | 7.05 | 0.00 | - | 1 | 1 | 77.98% |
| OXY240705C00058000 | 2024-06-17 12:49PM EDT | 58.00 | 2.64 | 4.10 | 6.40 | 0.00 | - | 2 | 12 | 80.86% |
| OXY240705C00059000 | 2024-06-25 12:49PM EDT | 59.00 | 3.80 | 2.85 | 5.40 | -0.83 | -17.93% | 3 | 217 | 72.02% |
| OXY240705C00060000 | 2024-06-25 3:03PM EDT | 60.00 | 3.20 | 3.15 | 3.40 | -0.56 | -14.89% | 34 | 507 | 32.08% |
| OXY240705C00061000 | 2024-06-25 3:42PM EDT | 61.00 | 2.30 | 2.15 | 2.44 | -0.25 | -9.80% | 83 | 346 | 26.37% |
| OXY240705C00062000 | 2024-06-25 3:45PM EDT | 62.00 | 1.49 | 1.51 | 1.61 | -0.26 | -14.86% | 115 | 1,020 | 23.29% |
| OXY240705C00063000 | 2024-06-25 3:59PM EDT | 63.00 | 0.94 | 0.89 | 0.95 | -0.16 | -14.55% | 1,189 | 1,155 | 21.58% |
| OXY240705C00064000 | 2024-06-25 3:59PM EDT | 64.00 | 0.48 | 0.46 | 0.50 | -0.12 | -20.00% | 1,293 | 1,213 | 20.90% |
| OXY240705C00065000 | 2024-06-25 3:56PM EDT | 65.00 | 0.22 | 0.21 | 0.24 | -0.11 | -33.33% | 3,171 | 1,264 | 20.90% |
| OXY240705C00066000 | 2024-06-25 3:59PM EDT | 66.00 | 0.12 | 0.10 | 0.12 | -0.11 | -47.83% | 100 | 724 | 21.88% |
| OXY240705C00067000 | 2024-06-25 2:10PM EDT | 67.00 | 0.09 | 0.06 | 0.08 | -0.05 | -35.71% | 13 | 73 | 24.41% |
| OXY240705C00068000 | 2024-06-25 1:25PM EDT | 68.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 4 | 128 | 27.34% |
| OXY240705C00069000 | 2024-06-24 3:54PM EDT | 69.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 259 | 31.45% |
| OXY240705C00070000 | 2024-06-25 2:36PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 217 | 1,396 | 34.38% |
| OXY240705C00071000 | 2024-06-25 2:54PM EDT | 71.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 2 | 329 | 36.72% |
| OXY240705C00072000 | 2024-06-25 10:20AM EDT | 72.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 63 | 400 | 42.97% |
| OXY240705C00073000 | 2024-06-25 2:40PM EDT | 73.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 2 | 423 | 43.75% |
| OXY240705C00074000 | 2024-06-21 10:26AM EDT | 74.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 265 | 155 | 54.88% |
| OXY240705C00075000 | 2024-06-21 10:27AM EDT | 75.00 | 0.03 | 0.01 | 0.59 | 0.00 | - | 200 | 30 | 73.93% |
| OXY240705C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.70% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240705P00040000 | 2024-06-20 12:58PM EDT | 40.00 | 0.59 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 144.53% |
| OXY240705P00045000 | 2024-06-20 12:58PM EDT | 45.00 | 0.69 | 0.00 | 0.07 | 0.00 | - | - | 1 | 91.41% |
| OXY240705P00048000 | 2024-06-24 12:20PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 270 | 64.06% |
| OXY240705P00049000 | 2024-06-24 12:19PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 619 | 60.94% |
| OXY240705P00050000 | 2024-06-25 1:08PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 266 | 58.59% |
| OXY240705P00051000 | 2024-06-21 10:22AM EDT | 51.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 15 | 56.25% |
| OXY240705P00052000 | 2024-06-21 10:22AM EDT | 52.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 80 | 167 | 58.20% |
| OXY240705P00053000 | 2024-06-25 2:37PM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 226 | 50.00% |
| OXY240705P00054000 | 2024-06-24 11:02AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 651 | 788 | 45.31% |
| OXY240705P00055000 | 2024-06-25 10:30AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 216 | 544 | 40.63% |
| OXY240705P00056000 | 2024-06-25 2:37PM EDT | 56.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 7 | 187 | 45.70% |
| OXY240705P00057000 | 2024-06-25 9:34AM EDT | 57.00 | 0.06 | 0.01 | 0.05 | +0.04 | +200.00% | 5 | 248 | 34.38% |
| OXY240705P00058000 | 2024-06-25 9:34AM EDT | 58.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 212 | 1,035 | 30.47% |
| OXY240705P00059000 | 2024-06-25 2:55PM EDT | 59.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 9 | 776 | 25.39% |
| OXY240705P00060000 | 2024-06-25 2:20PM EDT | 60.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 113 | 782 | 21.68% |
| OXY240705P00061000 | 2024-06-25 3:59PM EDT | 61.00 | 0.15 | 0.14 | 0.17 | +0.02 | +15.38% | 84 | 270 | 20.22% |
| OXY240705P00062000 | 2024-06-25 3:59PM EDT | 62.00 | 0.33 | 0.32 | 0.34 | +0.03 | +10.00% | 183 | 497 | 18.60% |
| OXY240705P00063000 | 2024-06-25 3:33PM EDT | 63.00 | 0.72 | 0.67 | 0.70 | +0.11 | +18.03% | 434 | 461 | 17.97% |
| OXY240705P00064000 | 2024-06-25 3:53PM EDT | 64.00 | 1.28 | 1.22 | 1.28 | +0.24 | +23.08% | 5 | 140 | 17.77% |
| OXY240705P00065000 | 2024-06-25 1:10PM EDT | 65.00 | 2.25 | 1.93 | 2.23 | +0.52 | +30.06% | 14 | 16 | 23.83% |
| OXY240705P00067000 | 2024-06-24 1:43PM EDT | 67.00 | 3.87 | 3.05 | 5.35 | 0.00 | - | 1,276 | 2,176 | 70.07% |
| OXY240705P00068000 | 2024-06-24 2:45PM EDT | 68.00 | 4.50 | 4.00 | 6.10 | 0.00 | - | 7 | 6 | 70.36% |
© 2024 Yahoo. All rights reserved.