Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920C00030000 | 2024-06-07 12:39PM EDT | 30.00 | 30.00 | 31.45 | 35.35 | 0.00 | - | 39 | 45 | 87.30% |
| OXY240920C00032500 | 2024-06-10 3:52PM EDT | 32.50 | 28.35 | 28.95 | 32.80 | 0.00 | - | 1 | 2 | 77.64% |
| OXY240920C00035000 | 2024-01-16 11:00AM EDT | 35.00 | 23.20 | 24.45 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| OXY240920C00037500 | 2023-12-08 10:47AM EDT | 37.50 | 20.80 | 20.60 | 24.70 | 0.00 | - | 3 | 4 | 0.00% |
| OXY240920C00040000 | 2024-06-21 9:40AM EDT | 40.00 | 23.15 | 22.50 | 24.50 | 0.00 | - | 1 | 65 | 60.79% |
| OXY240920C00042500 | 2024-06-10 11:06AM EDT | 42.50 | 18.42 | 20.05 | 22.05 | 0.00 | - | 1 | 47 | 55.52% |
| OXY240920C00045000 | 2024-06-24 3:58PM EDT | 45.00 | 18.95 | 17.50 | 19.60 | 0.00 | - | 5 | 154 | 69.43% |
| OXY240920C00047500 | 2024-06-20 1:43PM EDT | 47.50 | 16.05 | 15.15 | 17.45 | 0.00 | - | 1 | 30 | 66.43% |
| OXY240920C00050000 | 2024-06-25 11:57AM EDT | 50.00 | 13.58 | 12.65 | 14.60 | -0.72 | -5.03% | 4 | 360 | 53.61% |
| OXY240920C00052500 | 2024-06-24 3:09PM EDT | 52.50 | 12.00 | 11.35 | 12.40 | 0.00 | - | 101 | 366 | 49.71% |
| OXY240920C00055000 | 2024-06-24 2:58PM EDT | 55.00 | 9.50 | 8.90 | 9.25 | 0.00 | - | 10 | 663 | 34.40% |
| OXY240920C00057500 | 2024-06-24 2:45PM EDT | 57.50 | 6.05 | 6.90 | 7.05 | -1.25 | -17.12% | 1 | 2,223 | 30.47% |
| OXY240920C00060000 | 2024-06-25 3:59PM EDT | 60.00 | 5.10 | 4.95 | 5.10 | -0.03 | -0.58% | 84 | 2,439 | 27.74% |
| OXY240920C00062500 | 2024-06-25 3:19PM EDT | 62.50 | 3.40 | 3.40 | 3.45 | -0.10 | -2.86% | 183 | 16,037 | 25.68% |
| OXY240920C00065000 | 2024-06-25 3:55PM EDT | 65.00 | 2.17 | 2.17 | 2.20 | -0.09 | -3.98% | 1,035 | 5,804 | 24.51% |
| OXY240920C00067500 | 2024-06-25 3:45PM EDT | 67.50 | 1.31 | 1.32 | 1.36 | -0.14 | -9.66% | 1,353 | 4,371 | 24.17% |
| OXY240920C00070000 | 2024-06-25 3:51PM EDT | 70.00 | 0.80 | 0.74 | 0.85 | -0.08 | -9.09% | 847 | 9,368 | 24.54% |
| OXY240920C00072500 | 2024-06-25 2:21PM EDT | 72.50 | 0.50 | 0.48 | 0.52 | -0.04 | -7.41% | 156 | 1,794 | 24.93% |
| OXY240920C00075000 | 2024-06-25 2:33PM EDT | 75.00 | 0.32 | 0.26 | 0.34 | -0.07 | -17.95% | 159 | 4,372 | 25.83% |
| OXY240920C00077500 | 2024-06-24 2:45PM EDT | 77.50 | 0.25 | 0.09 | 0.24 | 0.00 | - | 53 | 998 | 27.10% |
| OXY240920C00080000 | 2024-06-25 2:18PM EDT | 80.00 | 0.18 | 0.14 | 0.18 | -0.02 | -10.00% | 55 | 4,551 | 28.57% |
| OXY240920C00085000 | 2024-06-24 11:36AM EDT | 85.00 | 0.12 | 0.05 | 0.22 | 0.00 | - | 13 | 832 | 35.45% |
| OXY240920C00090000 | 2024-06-20 2:17PM EDT | 90.00 | 0.10 | 0.03 | 0.24 | 0.00 | - | 2 | 606 | 41.36% |
| OXY240920C00095000 | 2024-06-21 9:30AM EDT | 95.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 26 | 426 | 45.51% |
| OXY240920C00100000 | 2024-06-24 2:47PM EDT | 100.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 478 | 49.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920P00030000 | 2024-03-18 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 198 | 57.81% |
| OXY240920P00032500 | 2024-02-28 11:34AM EDT | 32.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 78 | 287 | 62.89% |
| OXY240920P00035000 | 2024-05-15 11:27AM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1,440 | 1,440 | 57.03% |
| OXY240920P00037500 | 2024-05-15 2:22PM EDT | 37.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 50 | 1,005 | 50.98% |
| OXY240920P00040000 | 2024-06-18 3:13PM EDT | 40.00 | 0.07 | 0.01 | 0.20 | +0.02 | +40.00% | 1 | 525 | 52.83% |
| OXY240920P00042500 | 2024-06-25 10:17AM EDT | 42.50 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 1 | 306 | 39.26% |
| OXY240920P00045000 | 2024-06-25 12:48PM EDT | 45.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 6 | 1,027 | 41.80% |
| OXY240920P00047500 | 2024-06-24 3:29PM EDT | 47.50 | 0.08 | 0.04 | 0.26 | 0.00 | - | 1 | 853 | 37.50% |
| OXY240920P00050000 | 2024-06-25 3:33PM EDT | 50.00 | 0.14 | 0.06 | 0.31 | +0.02 | +16.67% | 8 | 1,406 | 33.25% |
| OXY240920P00052500 | 2024-06-25 12:37PM EDT | 52.50 | 0.23 | 0.20 | 0.41 | +0.04 | +21.05% | 4 | 3,035 | 29.79% |
| OXY240920P00055000 | 2024-06-25 1:21PM EDT | 55.00 | 0.38 | 0.33 | 0.37 | +0.04 | +11.76% | 84 | 9,182 | 23.29% |
| OXY240920P00057500 | 2024-06-25 3:55PM EDT | 57.50 | 0.65 | 0.59 | 0.80 | +0.03 | +4.84% | 66 | 5,219 | 23.32% |
| OXY240920P00060000 | 2024-06-25 3:36PM EDT | 60.00 | 1.22 | 1.20 | 1.24 | +0.08 | +7.02% | 213 | 13,017 | 20.78% |
| OXY240920P00062500 | 2024-06-25 2:29PM EDT | 62.50 | 2.16 | 2.09 | 2.13 | +0.13 | +6.40% | 6,079 | 13,150 | 19.78% |
| OXY240920P00065000 | 2024-06-25 2:07PM EDT | 65.00 | 3.50 | 3.35 | 3.45 | +0.35 | +11.11% | 63 | 2,568 | 19.09% |
| OXY240920P00067500 | 2024-06-25 12:42PM EDT | 67.50 | 5.40 | 5.00 | 5.10 | -0.25 | -4.42% | 33 | 1,741 | 17.70% |
| OXY240920P00070000 | 2024-06-25 12:28PM EDT | 70.00 | 7.47 | 6.70 | 7.20 | -1.03 | -12.12% | 2 | 431 | 17.38% |
| OXY240920P00072500 | 2024-05-13 1:35PM EDT | 72.50 | 10.00 | 12.00 | 12.30 | 0.00 | - | 2 | 0 | 49.85% |
| OXY240920P00075000 | 2024-05-20 10:16AM EDT | 75.00 | 11.50 | 13.45 | 13.85 | 0.00 | - | 1 | 7 | 46.00% |
| OXY240920P00077500 | 2024-04-17 12:08PM EDT | 77.50 | 11.80 | 13.90 | 14.35 | 0.00 | - | - | 0 | 0.00% |
| OXY240920P00080000 | 2024-04-02 10:38AM EDT | 80.00 | 13.20 | 15.25 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.