Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117C00030000 | 2024-06-21 10:42AM EDT | 30.00 | 33.00 | 32.40 | 35.40 | 0.00 | - | 42 | 9,346 | 70.12% |
| OXY250117C00032500 | 2024-06-10 3:52PM EDT | 32.50 | 28.65 | 29.55 | 33.25 | 0.00 | - | 1 | 301 | 63.62% |
| OXY250117C00035000 | 2024-05-08 11:12AM EDT | 35.00 | 30.30 | 24.75 | 25.50 | 0.00 | - | 10 | 253 | 0.00% |
| OXY250117C00037500 | 2024-04-24 3:48PM EDT | 37.50 | 31.00 | 24.85 | 25.80 | 0.00 | - | 2 | 322 | 38.43% |
| OXY250117C00040000 | 2024-06-20 11:38AM EDT | 40.00 | 23.47 | 22.95 | 25.45 | 0.00 | - | 1 | 533 | 51.12% |
| OXY250117C00042500 | 2024-05-08 12:13PM EDT | 42.50 | 22.90 | 17.95 | 18.25 | 0.00 | - | 1 | 349 | 0.00% |
| OXY250117C00045000 | 2024-06-24 2:39PM EDT | 45.00 | 19.70 | 19.00 | 20.80 | 0.00 | - | 5 | 530 | 56.48% |
| OXY250117C00047500 | 2024-06-24 9:52AM EDT | 47.50 | 16.30 | 16.95 | 17.45 | 0.00 | - | 1 | 832 | 43.16% |
| OXY250117C00050000 | 2024-06-25 3:52PM EDT | 50.00 | 15.00 | 14.70 | 15.65 | 0.00 | - | 16 | 1,682 | 43.48% |
| OXY250117C00052500 | 2024-06-24 2:55PM EDT | 52.50 | 13.10 | 12.60 | 13.05 | 0.00 | - | 1 | 667 | 37.16% |
| OXY250117C00055000 | 2024-06-25 1:08PM EDT | 55.00 | 10.45 | 9.90 | 10.95 | -0.55 | -5.00% | 4 | 1,723 | 34.36% |
| OXY250117C00057500 | 2024-06-25 12:42PM EDT | 57.50 | 8.47 | 8.75 | 8.90 | -0.60 | -6.62% | 78 | 1,214 | 31.43% |
| OXY250117C00060000 | 2024-06-25 3:20PM EDT | 60.00 | 7.10 | 6.90 | 7.20 | -0.15 | -2.07% | 183 | 8,461 | 29.94% |
| OXY250117C00062500 | 2024-06-25 3:29PM EDT | 62.50 | 5.65 | 5.50 | 5.70 | -0.22 | -3.75% | 19 | 6,985 | 28.71% |
| OXY250117C00065000 | 2024-06-25 3:58PM EDT | 65.00 | 4.35 | 4.30 | 4.45 | -0.10 | -2.25% | 4,135 | 3,897 | 27.89% |
| OXY250117C00067500 | 2024-06-25 12:31PM EDT | 67.50 | 3.13 | 3.25 | 3.35 | -0.22 | -6.57% | 20 | 3,969 | 26.93% |
| OXY250117C00070000 | 2024-06-25 3:31PM EDT | 70.00 | 2.45 | 2.43 | 2.54 | -0.05 | -2.00% | 49 | 6,789 | 26.58% |
| OXY250117C00072500 | 2024-06-25 2:45PM EDT | 72.50 | 1.80 | 1.77 | 1.91 | -0.12 | -6.25% | 27 | 4,654 | 26.39% |
| OXY250117C00075000 | 2024-06-25 2:44PM EDT | 75.00 | 1.32 | 1.28 | 1.36 | -0.13 | -8.97% | 31 | 8,783 | 25.82% |
| OXY250117C00077500 | 2024-06-25 2:22PM EDT | 77.50 | 0.98 | 0.92 | 1.13 | -0.09 | -8.41% | 8 | 2,888 | 26.86% |
| OXY250117C00080000 | 2024-06-25 3:50PM EDT | 80.00 | 0.72 | 0.65 | 0.78 | -0.01 | -1.37% | 29 | 8,150 | 26.27% |
| OXY250117C00082500 | 2024-06-24 2:09PM EDT | 82.50 | 0.60 | 0.31 | 0.84 | 0.00 | - | 4 | 1,967 | 29.15% |
| OXY250117C00085000 | 2024-06-25 2:23PM EDT | 85.00 | 0.42 | 0.16 | 0.62 | -0.02 | -4.55% | 2 | 3,805 | 28.93% |
| OXY250117C00090000 | 2024-06-24 12:30PM EDT | 90.00 | 0.27 | 0.21 | 0.26 | 0.00 | - | 18 | 2,336 | 27.30% |
| OXY250117C00095000 | 2024-06-24 9:31AM EDT | 95.00 | 0.10 | 0.07 | 0.43 | 0.00 | - | 1 | 2,818 | 33.59% |
| OXY250117C00100000 | 2024-06-25 1:43PM EDT | 100.00 | 0.13 | 0.06 | 0.30 | +0.03 | +30.00% | 52 | 4,407 | 34.28% |
| OXY250117C00105000 | 2024-06-24 11:27AM EDT | 105.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 1 | 750 | 32.42% |
| OXY250117C00110000 | 2024-06-25 3:01PM EDT | 110.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 375 | 9,137 | 32.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117P00030000 | 2024-05-31 1:17PM EDT | 30.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 1 | 3,181 | 25.00% |
| OXY250117P00032500 | 2024-06-10 9:30AM EDT | 32.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 8 | 3,014 | 41.21% |
| OXY250117P00035000 | 2024-06-17 12:45PM EDT | 35.00 | 0.15 | 0.03 | 0.22 | 0.00 | - | 3 | 1,663 | 43.65% |
| OXY250117P00037500 | 2024-06-07 10:04AM EDT | 37.50 | 0.11 | 0.04 | 0.33 | 0.00 | - | 184 | 2,422 | 42.43% |
| OXY250117P00040000 | 2024-06-18 9:52AM EDT | 40.00 | 0.15 | 0.10 | 0.29 | 0.00 | - | 108 | 10,675 | 36.91% |
| OXY250117P00042500 | 2024-06-20 10:26AM EDT | 42.50 | 0.18 | 0.07 | 0.34 | 0.00 | - | 8 | 2,920 | 33.89% |
| OXY250117P00045000 | 2024-06-25 11:27AM EDT | 45.00 | 0.28 | 0.16 | 0.30 | +0.02 | +7.69% | 3 | 12,252 | 29.00% |
| OXY250117P00047500 | 2024-06-25 2:37PM EDT | 47.50 | 0.39 | 0.34 | 0.40 | -0.05 | -11.36% | 15 | 6,620 | 26.91% |
| OXY250117P00050000 | 2024-06-25 3:28PM EDT | 50.00 | 0.57 | 0.52 | 0.77 | +0.07 | +14.00% | 11 | 12,774 | 27.69% |
| OXY250117P00052500 | 2024-06-20 3:56PM EDT | 52.50 | 0.91 | 0.78 | 1.00 | 0.00 | - | 27 | 8,653 | 25.61% |
| OXY250117P00055000 | 2024-06-25 1:29PM EDT | 55.00 | 1.25 | 1.19 | 1.23 | +0.08 | +6.84% | 16 | 22,006 | 23.00% |
| OXY250117P00057500 | 2024-06-25 9:30AM EDT | 57.50 | 1.74 | 1.72 | 1.81 | +0.11 | +6.75% | 1 | 28,768 | 22.19% |
| OXY250117P00060000 | 2024-06-25 3:59PM EDT | 60.00 | 2.50 | 2.47 | 2.74 | -0.12 | -4.58% | 39 | 26,618 | 22.29% |
| OXY250117P00062500 | 2024-06-25 12:39PM EDT | 62.50 | 3.70 | 3.05 | 3.55 | +0.30 | +8.82% | 5 | 4,608 | 20.45% |
| OXY250117P00065000 | 2024-06-25 1:48PM EDT | 65.00 | 4.80 | 4.60 | 4.80 | +0.05 | +1.05% | 22 | 2,770 | 19.69% |
| OXY250117P00067500 | 2024-06-25 12:40PM EDT | 67.50 | 6.50 | 6.10 | 6.60 | +0.60 | +10.17% | 2 | 2,446 | 20.59% |
| OXY250117P00070000 | 2024-06-25 10:33AM EDT | 70.00 | 7.93 | 7.80 | 8.20 | +0.28 | +3.66% | 28 | 1,973 | 19.07% |
| OXY250117P00072500 | 2024-06-25 11:35AM EDT | 72.50 | 10.15 | 9.70 | 10.30 | -1.39 | -12.05% | 10 | 681 | 19.46% |
| OXY250117P00075000 | 2024-06-25 12:49PM EDT | 75.00 | 12.50 | 11.30 | 12.10 | -2.16 | -14.73% | 2 | 316 | 14.89% |
| OXY250117P00077500 | 2024-05-07 12:37PM EDT | 77.50 | 12.70 | 17.20 | 18.20 | 0.00 | - | 1 | 100 | 44.41% |
| OXY250117P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 15.45 | 16.90 | 18.20 | 0.00 | - | 1 | 5 | 30.84% |
| OXY250117P00082500 | 2024-04-09 9:56AM EDT | 82.50 | 14.50 | 17.40 | 18.70 | 0.00 | - | 332 | 50 | 0.00% |
| OXY250117P00085000 | 2023-09-27 2:56PM EDT | 85.00 | 20.35 | 23.20 | 23.85 | 0.00 | - | 10 | 10 | 40.77% |
| OXY250117P00090000 | 2024-03-01 4:54PM EDT | 90.00 | 28.68 | 23.40 | 26.75 | 0.00 | - | 1 | 0 | 0.00% |
| OXY250117P00095000 | 2023-05-05 2:23PM EDT | 95.00 | 34.36 | 34.85 | 36.55 | 0.00 | - | 16 | 289 | 62.65% |
| OXY250117P00100000 | 2023-04-17 11:56AM EDT | 100.00 | 36.75 | 40.25 | 41.85 | 0.00 | - | 2 | 0 | 69.10% |
| OXY250117P00105000 | 2023-04-17 11:23AM EDT | 105.00 | 41.70 | 45.10 | 47.10 | 0.00 | - | - | 0 | 73.33% |
| OXY250117P00110000 | 2024-06-25 9:39AM EDT | 110.00 | 47.09 | 45.15 | 48.75 | -1.65 | -3.39% | 20 | 0 | 59.30% |
© 2024 Yahoo. All rights reserved.