Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240628C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 10.61 | 11.90 | 14.15 | 0.00 | - | 6 | 0 | 253.91% |
| OXY240628C00055000 | 2024-06-18 3:58PM EDT | 55.00 | 6.40 | 6.95 | 9.30 | 0.00 | - | 18 | 5 | 71.88% |
| OXY240628C00056000 | 2024-06-21 10:20AM EDT | 56.00 | 6.47 | 5.95 | 8.35 | 0.00 | - | 5 | 5 | 71.48% |
| OXY240628C00057000 | 2024-06-24 9:59AM EDT | 57.00 | 5.31 | 5.00 | 7.55 | 0.00 | - | 1 | 19 | 82.03% |
| OXY240628C00058000 | 2024-06-21 3:01PM EDT | 58.00 | 3.92 | 4.10 | 6.15 | 0.00 | - | 50 | 75 | 133.40% |
| OXY240628C00059000 | 2024-06-24 3:06PM EDT | 59.00 | 3.81 | 3.10 | 4.85 | -0.79 | -17.17% | 1 | 360 | 100.78% |
| OXY240628C00060000 | 2024-06-25 3:31PM EDT | 60.00 | 3.15 | 2.82 | 3.25 | -0.21 | -6.25% | 149 | 543 | 46.68% |
| OXY240628C00061000 | 2024-06-25 2:35PM EDT | 61.00 | 2.09 | 2.13 | 2.29 | -0.38 | -15.38% | 444 | 1,506 | 38.48% |
| OXY240628C00062000 | 2024-06-25 3:59PM EDT | 62.00 | 1.31 | 1.19 | 1.37 | -0.18 | -12.08% | 486 | 1,533 | 30.27% |
| OXY240628C00063000 | 2024-06-25 3:59PM EDT | 63.00 | 0.59 | 0.57 | 0.61 | -0.17 | -22.37% | 3,553 | 3,662 | 24.51% |
| OXY240628C00064000 | 2024-06-25 3:59PM EDT | 64.00 | 0.22 | 0.19 | 0.21 | -0.10 | -31.25% | 3,649 | 9,188 | 23.73% |
| OXY240628C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 1,612 | 4,637 | 27.34% |
| OXY240628C00066000 | 2024-06-25 3:59PM EDT | 66.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 455 | 3,252 | 30.66% |
| OXY240628C00067000 | 2024-06-25 3:23PM EDT | 67.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 82 | 292 | 36.72% |
| OXY240628C00068000 | 2024-06-25 10:36AM EDT | 68.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 223 | 43.75% |
| OXY240628C00069000 | 2024-06-25 9:30AM EDT | 69.00 | 0.02 | 0.01 | 0.00 | -0.02 | -50.00% | 1 | 279 | 25.00% |
| OXY240628C00070000 | 2024-06-25 9:38AM EDT | 70.00 | 0.01 | 0.01 | 0.12 | -0.02 | -66.67% | 2 | 727 | 65.63% |
| OXY240628C00071000 | 2024-06-24 12:39PM EDT | 71.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 287 | 60.16% |
| OXY240628C00072000 | 2024-06-24 12:21PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 139 | 68.75% |
| OXY240628C00073000 | 2024-06-25 2:16PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 8 | 69.53% |
| OXY240628C00075000 | 2024-06-24 3:59PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 497 | 501 | 76.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240628P00048000 | 2024-06-24 10:02AM EDT | 48.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 142 | 128.13% |
| OXY240628P00049000 | 2024-06-11 12:25PM EDT | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 103.13% |
| OXY240628P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 211 | 50.00% |
| OXY240628P00051000 | 2024-06-24 9:32AM EDT | 51.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 11 | 345 | 201.37% |
| OXY240628P00052000 | 2024-06-25 9:38AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 87.50% |
| OXY240628P00053000 | 2024-06-24 1:39PM EDT | 53.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 60 | 170 | 114.45% |
| OXY240628P00054000 | 2024-06-25 10:15AM EDT | 54.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 398 | 65.63% |
| OXY240628P00055000 | 2024-06-25 3:23PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 340 | 67.19% |
| OXY240628P00056000 | 2024-06-24 3:23PM EDT | 56.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 273 | 582 | 65.63% |
| OXY240628P00057000 | 2024-06-25 11:13AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 550 | 51.56% |
| OXY240628P00058000 | 2024-06-25 1:58PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 8,837 | 46.09% |
| OXY240628P00059000 | 2024-06-25 3:08PM EDT | 59.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 310 | 6,338 | 42.97% |
| OXY240628P00060000 | 2024-06-25 3:59PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 70 | 1,633 | 32.03% |
| OXY240628P00061000 | 2024-06-25 3:44PM EDT | 61.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 382 | 2,135 | 27.34% |
| OXY240628P00062000 | 2024-06-25 3:59PM EDT | 62.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 4,480 | 1,762 | 23.34% |
| OXY240628P00063000 | 2024-06-25 3:50PM EDT | 63.00 | 0.42 | 0.42 | 0.46 | -0.04 | -8.70% | 989 | 1,942 | 22.27% |
| OXY240628P00064000 | 2024-06-25 1:56PM EDT | 64.00 | 1.10 | 1.01 | 1.11 | +0.20 | +22.22% | 71 | 753 | 23.73% |
| OXY240628P00065000 | 2024-06-25 9:53AM EDT | 65.00 | 2.32 | 1.87 | 2.12 | +1.01 | +77.10% | 14 | 50 | 36.91% |
| OXY240628P00066000 | 2024-06-25 1:26PM EDT | 66.00 | 3.10 | 2.42 | 4.05 | -0.45 | -12.68% | 2 | 1 | 55.86% |
| OXY240628P00067000 | 2024-06-20 12:59PM EDT | 67.00 | 4.20 | 2.97 | 5.05 | 0.00 | - | 3 | 0 | 112.99% |
| OXY240628P00068000 | 2024-06-03 11:02AM EDT | 68.00 | 7.20 | 3.75 | 6.10 | 0.00 | - | 1 | 0 | 128.52% |
| OXY240628P00069000 | 2024-06-18 10:35AM EDT | 69.00 | 7.50 | 5.00 | 7.90 | 0.00 | - | - | 2 | 102.54% |
| OXY240628P00070000 | 2024-06-18 10:35AM EDT | 70.00 | 8.50 | 5.75 | 8.15 | 0.00 | - | - | 5 | 62.50% |
| OXY240628P00071000 | 2024-06-20 3:15PM EDT | 71.00 | 8.39 | 6.75 | 9.05 | 0.00 | - | - | 6 | 160.64% |
© 2024 Yahoo. All rights reserved.