Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240712C00054000 | 2024-06-18 12:35PM EDT | 54.00 | 7.20 | 8.10 | 10.45 | 0.00 | - | 3 | 2 | 89.84% |
| OXY240712C00059000 | 2024-06-24 11:16AM EDT | 59.00 | 4.06 | 4.25 | 5.20 | 0.00 | - | 6 | 27 | 50.68% |
| OXY240712C00060000 | 2024-06-25 12:45PM EDT | 60.00 | 3.00 | 2.92 | 3.95 | -0.72 | -19.35% | 25 | 223 | 38.43% |
| OXY240712C00061000 | 2024-06-25 3:30PM EDT | 61.00 | 2.54 | 2.46 | 2.68 | -0.41 | -13.90% | 26 | 387 | 25.90% |
| OXY240712C00062000 | 2024-06-25 3:52PM EDT | 62.00 | 1.83 | 1.81 | 1.91 | -0.17 | -8.50% | 53 | 490 | 23.88% |
| OXY240712C00063000 | 2024-06-25 3:59PM EDT | 63.00 | 1.22 | 1.19 | 1.27 | -0.12 | -8.96% | 554 | 1,038 | 22.46% |
| OXY240712C00064000 | 2024-06-25 3:26PM EDT | 64.00 | 0.75 | 0.73 | 0.80 | -0.14 | -15.73% | 72 | 543 | 21.88% |
| OXY240712C00065000 | 2024-06-25 3:42PM EDT | 65.00 | 0.43 | 0.42 | 0.49 | -0.12 | -21.82% | 113 | 642 | 21.92% |
| OXY240712C00066000 | 2024-06-25 3:39PM EDT | 66.00 | 0.26 | 0.26 | 0.32 | -0.11 | -29.73% | 30 | 110 | 23.05% |
| OXY240712C00067000 | 2024-06-25 2:42PM EDT | 67.00 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 7 | 228 | 23.44% |
| OXY240712C00068000 | 2024-06-25 3:16PM EDT | 68.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 238 | 71 | 24.81% |
| OXY240712C00069000 | 2024-06-25 10:55AM EDT | 69.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 3 | 19 | 27.34% |
| OXY240712C00070000 | 2024-06-25 9:54AM EDT | 70.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 70 | 54 | 30.08% |
| OXY240712C00071000 | 2024-06-25 9:49AM EDT | 71.00 | 0.08 | 0.03 | 0.57 | -0.02 | -20.00% | 200 | 45 | 52.10% |
| OXY240712C00072000 | 2024-06-25 9:47AM EDT | 72.00 | 0.08 | 0.04 | 0.19 | +0.01 | +14.29% | 20 | 44 | 41.60% |
| OXY240712C00073000 | 2024-06-25 10:21AM EDT | 73.00 | 0.05 | 0.03 | 0.56 | -0.02 | -28.57% | 90 | 0 | 59.57% |
| OXY240712C00074000 | 2024-06-25 9:46AM EDT | 74.00 | 0.05 | 0.02 | 0.55 | 0.00 | - | 110 | 60 | 52.73% |
| OXY240712C00075000 | 2024-06-25 9:43AM EDT | 75.00 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 100 | 210 | 44.14% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240712P00040000 | 2024-06-10 9:36AM EDT | 40.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | - | 1 | 123.83% |
| OXY240712P00045000 | 2024-06-25 10:53AM EDT | 45.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 13 | 113.67% |
| OXY240712P00049000 | 2024-06-20 2:23PM EDT | 49.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 57.03% |
| OXY240712P00051000 | 2024-06-25 1:29PM EDT | 51.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 200 | 15 | 53.13% |
| OXY240712P00052000 | 2024-06-25 10:13AM EDT | 52.00 | 0.05 | 0.00 | 0.21 | +0.01 | +25.00% | 161 | 67 | 51.56% |
| OXY240712P00053000 | 2024-06-25 9:42AM EDT | 53.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 30 | 57 | 48.44% |
| OXY240712P00054000 | 2024-06-25 10:07AM EDT | 54.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 30 | 49.41% |
| OXY240712P00055000 | 2024-06-24 3:21PM EDT | 55.00 | 0.04 | 0.02 | 0.55 | 0.00 | - | 5 | 71 | 59.47% |
| OXY240712P00056000 | 2024-06-24 12:23PM EDT | 56.00 | 0.05 | 0.03 | 0.24 | 0.00 | - | 4 | 98 | 42.19% |
| OXY240712P00057000 | 2024-06-24 3:20PM EDT | 57.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 113 | 5,168 | 37.40% |
| OXY240712P00058000 | 2024-06-25 2:55PM EDT | 58.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 29 | 435 | 25.39% |
| OXY240712P00059000 | 2024-06-25 11:42AM EDT | 59.00 | 0.13 | 0.09 | 0.12 | +0.03 | +30.00% | 4 | 181 | 22.85% |
| OXY240712P00060000 | 2024-06-25 1:14PM EDT | 60.00 | 0.20 | 0.15 | 0.18 | +0.05 | +33.33% | 62 | 207 | 20.75% |
| OXY240712P00061000 | 2024-06-25 3:23PM EDT | 61.00 | 0.30 | 0.29 | 0.51 | +0.04 | +15.38% | 57 | 200 | 24.32% |
| OXY240712P00062000 | 2024-06-25 3:50PM EDT | 62.00 | 0.55 | 0.52 | 0.59 | +0.09 | +19.57% | 632 | 514 | 19.48% |
| OXY240712P00063000 | 2024-06-25 1:53PM EDT | 63.00 | 0.99 | 0.88 | 0.99 | +0.17 | +20.73% | 69 | 236 | 19.14% |
| OXY240712P00064000 | 2024-06-25 3:55PM EDT | 64.00 | 1.51 | 1.44 | 1.50 | +0.11 | +7.86% | 48 | 108 | 18.02% |
| OXY240712P00065000 | 2024-06-25 12:49PM EDT | 65.00 | 2.55 | 2.12 | 2.37 | +0.66 | +34.92% | 16 | 18 | 21.51% |
| OXY240712P00066000 | 2024-06-18 12:49PM EDT | 66.00 | 5.00 | 2.88 | 3.10 | 0.00 | - | 4 | 4 | 19.53% |
| OXY240712P00067000 | 2024-06-20 1:32PM EDT | 67.00 | 4.34 | 3.00 | 4.10 | 0.00 | - | 423 | 423 | 23.83% |
| OXY240712P00068000 | 2024-06-20 1:50PM EDT | 68.00 | 5.26 | 3.70 | 6.05 | 0.00 | - | 627 | 0 | 52.88% |
| OXY240712P00069000 | 2024-06-05 10:07AM EDT | 69.00 | 9.35 | 4.80 | 7.10 | 0.00 | - | - | 0 | 59.13% |
© 2024 Yahoo. All rights reserved.