Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620C00030000 | 2024-06-20 11:24AM EDT | 30.00 | 33.50 | 31.85 | 36.35 | 0.00 | - | 1 | 927 | 56.10% |
| OXY250620C00032500 | 2023-12-12 3:37PM EDT | 32.50 | 25.00 | 25.70 | 28.20 | 0.00 | - | 6 | 70 | 0.00% |
| OXY250620C00035000 | 2024-06-21 2:20PM EDT | 35.00 | 28.30 | 27.50 | 31.40 | 0.00 | - | 3 | 176 | 50.34% |
| OXY250620C00037500 | 2023-12-12 3:19PM EDT | 37.50 | 20.85 | 22.60 | 24.45 | 0.00 | - | 195 | 203 | 0.00% |
| OXY250620C00040000 | 2024-06-25 9:30AM EDT | 40.00 | 25.00 | 24.60 | 26.20 | +0.90 | +3.73% | 1 | 520 | 55.47% |
| OXY250620C00042500 | 2024-06-10 11:25AM EDT | 42.50 | 20.09 | 20.50 | 23.95 | 0.00 | - | 1 | 74 | 51.98% |
| OXY250620C00045000 | 2024-06-24 10:22AM EDT | 45.00 | 20.00 | 20.25 | 21.70 | 0.00 | - | 2 | 927 | 48.50% |
| OXY250620C00047500 | 2024-06-18 1:27PM EDT | 47.50 | 16.55 | 17.20 | 20.60 | 0.00 | - | 13 | 483 | 51.54% |
| OXY250620C00050000 | 2024-06-25 11:31AM EDT | 50.00 | 16.11 | 16.20 | 17.35 | +0.51 | +3.27% | 2 | 656 | 42.35% |
| OXY250620C00052500 | 2024-06-21 9:42AM EDT | 52.50 | 13.80 | 14.25 | 15.00 | 0.00 | - | 1 | 241 | 38.27% |
| OXY250620C00055000 | 2024-06-25 10:59AM EDT | 55.00 | 12.60 | 12.40 | 13.70 | +0.15 | +1.20% | 1 | 785 | 39.11% |
| OXY250620C00057500 | 2024-06-25 1:29PM EDT | 57.50 | 10.84 | 10.75 | 11.60 | +0.14 | +1.31% | 1 | 322 | 35.82% |
| OXY250620C00060000 | 2024-06-25 3:46PM EDT | 60.00 | 9.16 | 9.10 | 9.75 | -0.34 | -3.58% | 10 | 1,183 | 33.39% |
| OXY250620C00062500 | 2024-06-25 2:21PM EDT | 62.50 | 7.85 | 7.15 | 7.90 | +0.25 | +3.29% | 12 | 604 | 30.64% |
| OXY250620C00065000 | 2024-06-25 3:55PM EDT | 65.00 | 6.54 | 6.45 | 6.75 | -0.35 | -5.08% | 126 | 2,609 | 30.30% |
| OXY250620C00067500 | 2024-06-25 2:56PM EDT | 67.50 | 5.35 | 5.30 | 5.50 | -0.05 | -0.93% | 46 | 3,638 | 29.07% |
| OXY250620C00070000 | 2024-06-25 12:30PM EDT | 70.00 | 4.34 | 4.40 | 4.55 | -0.36 | -7.66% | 13 | 2,672 | 28.56% |
| OXY250620C00072500 | 2024-06-25 11:22AM EDT | 72.50 | 3.62 | 3.55 | 3.70 | -0.18 | -4.74% | 11 | 1,279 | 27.97% |
| OXY250620C00075000 | 2024-06-25 1:30PM EDT | 75.00 | 3.00 | 2.78 | 3.15 | 0.00 | - | 20 | 2,856 | 28.22% |
| OXY250620C00077500 | 2024-06-24 1:46PM EDT | 77.50 | 2.50 | 2.16 | 2.65 | 0.00 | - | 1 | 1,168 | 28.31% |
| OXY250620C00080000 | 2024-06-25 2:44PM EDT | 80.00 | 1.94 | 1.85 | 2.37 | +0.03 | +1.57% | 215 | 5,138 | 29.13% |
| OXY250620C00085000 | 2024-06-24 11:27AM EDT | 85.00 | 1.23 | 1.15 | 1.29 | 0.00 | - | 14 | 2,774 | 26.86% |
| OXY250620C00090000 | 2024-06-25 12:18PM EDT | 90.00 | 0.75 | 0.72 | 0.82 | -0.06 | -7.41% | 15 | 1,328 | 26.60% |
| OXY250620C00095000 | 2024-06-25 2:34PM EDT | 95.00 | 0.50 | 0.45 | 0.54 | -0.02 | -3.85% | 2 | 1,292 | 26.69% |
| OXY250620C00100000 | 2024-06-25 12:36PM EDT | 100.00 | 0.30 | 0.23 | 0.33 | -0.05 | -14.29% | 1 | 2,405 | 26.42% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620P00030000 | 2024-06-18 2:47PM EDT | 30.00 | 0.16 | 0.10 | 0.35 | 0.00 | - | 15 | 655 | 44.24% |
| OXY250620P00032500 | 2024-05-08 12:18PM EDT | 32.50 | 0.18 | 0.11 | 0.25 | 0.00 | - | 3 | 294 | 37.55% |
| OXY250620P00035000 | 2024-05-29 9:43AM EDT | 35.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | 1 | 5,409 | 40.02% |
| OXY250620P00037500 | 2024-06-18 2:47PM EDT | 37.50 | 0.30 | 0.00 | 0.66 | 0.00 | - | 5 | 1,273 | 37.50% |
| OXY250620P00040000 | 2024-06-18 9:56AM EDT | 40.00 | 0.44 | 0.00 | 0.79 | 0.00 | - | 4 | 1,005 | 35.28% |
| OXY250620P00042500 | 2024-06-24 3:39PM EDT | 42.50 | 0.55 | 0.38 | 0.59 | +0.06 | +12.24% | 3 | 2,526 | 29.18% |
| OXY250620P00045000 | 2024-06-25 3:59PM EDT | 45.00 | 0.70 | 0.61 | 0.92 | -0.01 | -1.41% | 203 | 4,068 | 29.18% |
| OXY250620P00047500 | 2024-06-24 1:26PM EDT | 47.50 | 1.00 | 0.94 | 1.04 | 0.00 | - | 4 | 3,460 | 26.64% |
| OXY250620P00050000 | 2024-06-24 3:02PM EDT | 50.00 | 1.35 | 1.26 | 1.40 | +0.06 | +4.65% | 5 | 5,899 | 25.70% |
| OXY250620P00052500 | 2024-06-20 3:57PM EDT | 52.50 | 1.90 | 1.37 | 2.19 | 0.00 | - | 5 | 3,046 | 26.69% |
| OXY250620P00055000 | 2024-06-25 1:30PM EDT | 55.00 | 2.36 | 2.24 | 2.39 | -0.09 | -3.67% | 1,003 | 7,428 | 23.69% |
| OXY250620P00057500 | 2024-06-25 1:26PM EDT | 57.50 | 3.10 | 2.88 | 3.05 | +0.10 | +3.33% | 251 | 3,688 | 22.65% |
| OXY250620P00060000 | 2024-06-24 2:41PM EDT | 60.00 | 3.75 | 3.75 | 3.90 | 0.00 | - | 801 | 4,745 | 21.81% |
| OXY250620P00062500 | 2024-06-24 2:41PM EDT | 62.50 | 4.75 | 4.65 | 4.90 | 0.00 | - | 13 | 2,873 | 20.93% |
| OXY250620P00065000 | 2024-06-24 2:18PM EDT | 65.00 | 5.90 | 5.95 | 6.40 | 0.00 | - | 2 | 1,691 | 21.33% |
| OXY250620P00067500 | 2024-06-07 9:45AM EDT | 67.50 | 9.55 | 7.15 | 7.50 | 0.00 | - | 1 | 1,490 | 19.36% |
| OXY250620P00070000 | 2024-06-24 3:18PM EDT | 70.00 | 8.80 | 8.70 | 9.20 | 0.00 | - | 4 | 386 | 19.08% |
| OXY250620P00072500 | 2024-06-03 3:00PM EDT | 72.50 | 12.75 | 10.50 | 10.95 | 0.00 | - | 20 | 321 | 18.23% |
| OXY250620P00075000 | 2024-06-25 12:48PM EDT | 75.00 | 13.05 | 12.40 | 13.50 | -0.51 | -3.76% | 12 | 200 | 20.85% |
| OXY250620P00077500 | 2024-06-25 12:41PM EDT | 77.50 | 15.10 | 13.80 | 15.90 | +2.35 | +18.43% | 1 | 18 | 22.50% |
| OXY250620P00080000 | 2023-12-12 3:30PM EDT | 80.00 | 25.00 | 20.85 | 23.80 | 0.00 | - | 6 | 15 | 49.16% |
| OXY250620P00085000 | 2023-05-05 2:24PM EDT | 85.00 | 26.55 | 25.40 | 27.80 | 0.00 | - | 2 | 40 | 49.46% |
| OXY250620P00090000 | 2023-08-23 12:14PM EDT | 90.00 | 28.60 | 26.75 | 27.95 | 0.00 | - | 2 | 2 | 28.48% |
| OXY250620P00095000 | 2023-02-15 4:11PM EDT | 95.00 | 34.25 | 35.50 | 40.00 | 0.00 | - | - | 1 | 56.87% |
| OXY250620P00100000 | 2023-05-25 11:34AM EDT | 100.00 | 41.25 | 42.45 | 45.20 | 0.00 | - | 10 | 0 | 64.91% |
© 2024 Yahoo. All rights reserved.