Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OXY241018C00052500 | 2024-09-27 3:59PM EDT | 2024-10-18 | 0.79 | 0.78 | 0.88 | +0.32 | +68.09% | 2,326 | 12,213 | 30.32% |
OXY241115C00052500 | 2024-09-27 3:59PM EDT | 2024-11-15 | 2.00 | 1.96 | 2.07 | +0.53 | +36.05% | 678 | 2,867 | 36.28% |
OXY241220C00052500 | 2024-09-27 3:59PM EDT | 2024-12-20 | 2.58 | 2.55 | 2.60 | +0.61 | +30.96% | 471 | 2,056 | 33.17% |
OXY250117C00052500 | 2024-09-27 3:57PM EDT | 2025-01-17 | 2.98 | 2.96 | 3.05 | +0.64 | +27.35% | 711 | 5,139 | 32.73% |
OXY250221C00052500 | 2024-09-27 3:44PM EDT | 2025-02-21 | 3.64 | 3.55 | 3.70 | +0.74 | +25.52% | 144 | 750 | 33.59% |
OXY250321C00052500 | 2024-09-27 3:38PM EDT | 2025-03-21 | 3.95 | 3.85 | 4.00 | +0.71 | +21.91% | 1,258 | 590 | 32.92% |
OXY250516C00052500 | 2024-09-27 10:36AM EDT | 2025-05-16 | 4.32 | 4.25 | 4.75 | +0.32 | +8.00% | 24 | 204 | 33.29% |
OXY250620C00052500 | 2024-09-27 11:05AM EDT | 2025-06-20 | 5.00 | 4.70 | 5.05 | +0.70 | +16.28% | 23 | 1,098 | 32.74% |
OXY250919C00052500 | 2024-09-27 3:26PM EDT | 2025-09-19 | 5.61 | 5.80 | 5.95 | +0.51 | +10.00% | 48 | 162 | 32.74% |
OXY260116C00052500 | 2024-09-27 2:21PM EDT | 2026-01-16 | 6.47 | 6.55 | 7.30 | +0.37 | +6.07% | 79 | 1,330 | 34.19% |
OXY261218C00052500 | 2024-09-27 2:35PM EDT | 2026-12-18 | 8.75 | 8.75 | 9.80 | +0.35 | +4.17% | 1 | 332 | 34.52% |
OXY270115C00052500 | 2024-09-27 1:34PM EDT | 2027-01-15 | 8.74 | 9.05 | 9.65 | +0.25 | +2.94% | 3 | 33 | 33.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OXY241018P00052500 | 2024-09-27 3:47PM EDT | 2024-10-18 | 2.04 | 1.90 | 2.30 | -0.97 | -32.23% | 59 | 8,615 | 29.25% |
OXY241115P00052500 | 2024-09-27 3:48PM EDT | 2024-11-15 | 3.06 | 3.05 | 3.20 | -0.67 | -17.96% | 27 | 4,922 | 31.67% |
OXY241220P00052500 | 2024-09-27 3:30PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.65 | -0.60 | -14.12% | 102 | 3,497 | 28.86% |
OXY250117P00052500 | 2024-09-27 1:51PM EDT | 2025-01-17 | 4.15 | 3.85 | 3.95 | -0.23 | -5.25% | 40 | 11,100 | 27.66% |
OXY250221P00052500 | 2024-09-27 3:07PM EDT | 2025-02-21 | 4.35 | 4.25 | 4.40 | -0.15 | -3.33% | 155 | 1,930 | 27.65% |
OXY250321P00052500 | 2024-09-27 2:20PM EDT | 2025-03-21 | 4.75 | 4.55 | 4.80 | 0.00 | - | 4 | 1,304 | 28.19% |
OXY250516P00052500 | 2024-09-27 3:30PM EDT | 2025-05-16 | 5.16 | 4.70 | 5.20 | -0.14 | -2.64% | 5 | 55 | 27.00% |
OXY250620P00052500 | 2024-09-27 3:18PM EDT | 2025-06-20 | 5.45 | 5.30 | 5.55 | -0.27 | -4.72% | 15 | 4,359 | 27.19% |
OXY250919P00052500 | 2024-09-27 11:32AM EDT | 2025-09-19 | 6.16 | 6.00 | 6.25 | -0.26 | -4.05% | 1 | 268 | 26.94% |
OXY260116P00052500 | 2024-09-27 1:51PM EDT | 2026-01-16 | 7.04 | 6.60 | 7.10 | -0.16 | -2.22% | 8 | 1,677 | 27.00% |
OXY261218P00052500 | 2024-09-27 1:36PM EDT | 2026-12-18 | 8.62 | 7.25 | 9.05 | -0.24 | -2.71% | 4 | 149 | 27.14% |
OXY270115P00052500 | 2024-09-27 2:47PM EDT | 2027-01-15 | 8.65 | 8.05 | 8.75 | -0.23 | -2.59% | 8 | 64 | 25.70% |