Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 37.96 | 34.25 | 34.85 | 0.00 | - | 2 | 37 | 403.13% |
| OXY240517C00032500 | 2023-12-08 11:44AM EDT | 32.50 | 24.95 | 25.70 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| OXY240517C00035000 | 2023-12-01 11:15AM EDT | 35.00 | 24.90 | 24.90 | 25.70 | 0.00 | - | 13 | 13 | 0.00% |
| OXY240517C00037500 | 2024-03-25 10:50AM EDT | 37.50 | 27.45 | 28.50 | 31.80 | 0.00 | - | 2 | 13 | 494.04% |
| OXY240517C00040000 | 2024-05-09 10:59AM EDT | 40.00 | 24.49 | 23.50 | 23.75 | 0.00 | - | 2 | 18 | 153.13% |
| OXY240517C00042500 | 2024-05-08 10:41AM EDT | 42.50 | 21.95 | 20.90 | 21.35 | 0.00 | - | 3 | 18 | 135.16% |
| OXY240517C00045000 | 2024-05-10 1:33PM EDT | 45.00 | 18.85 | 18.35 | 18.80 | +0.05 | +0.27% | 22 | 7 | 87.50% |
| OXY240517C00047500 | 2024-05-08 3:49PM EDT | 47.50 | 16.30 | 15.90 | 16.25 | 0.00 | - | 4 | 88 | 75.00% |
| OXY240517C00050000 | 2024-05-09 1:03PM EDT | 50.00 | 14.20 | 13.40 | 13.75 | 0.00 | - | 1 | 235 | 62.50% |
| OXY240517C00052500 | 2024-05-08 10:32AM EDT | 52.50 | 11.80 | 11.00 | 11.25 | 0.00 | - | 11 | 374 | 70.70% |
| OXY240517C00053000 | 2024-05-08 2:31PM EDT | 53.00 | 10.80 | 10.40 | 10.90 | 0.00 | - | - | 2 | 72.27% |
| OXY240517C00054000 | 2024-05-10 3:29PM EDT | 54.00 | 9.63 | 9.35 | 9.75 | -0.17 | -1.73% | 2 | 1 | 77.93% |
| OXY240517C00055000 | 2024-05-10 1:00PM EDT | 55.00 | 8.90 | 8.35 | 8.75 | -0.43 | -4.61% | 5 | 1,044 | 70.90% |
| OXY240517C00056000 | 2024-05-09 1:03PM EDT | 56.00 | 8.23 | 7.35 | 7.75 | 0.00 | - | 1 | 1 | 63.87% |
| OXY240517C00057000 | 2024-05-06 10:36AM EDT | 57.00 | 8.75 | 6.55 | 6.85 | 0.00 | - | 8 | 4 | 52.73% |
| OXY240517C00057500 | 2024-05-08 10:41AM EDT | 57.50 | 7.00 | 5.95 | 6.30 | 0.00 | - | 7 | 3,112 | 56.93% |
| OXY240517C00058000 | 2024-05-10 2:36PM EDT | 58.00 | 5.60 | 5.45 | 5.75 | -0.20 | -3.45% | 1 | 15 | 49.81% |
| OXY240517C00059000 | 2024-05-08 10:07AM EDT | 59.00 | 5.10 | 4.40 | 4.80 | 0.00 | - | 8 | 30 | 45.90% |
| OXY240517C00060000 | 2024-05-10 3:52PM EDT | 60.00 | 3.60 | 3.55 | 3.75 | -0.80 | -18.18% | 27 | 6,168 | 35.55% |
| OXY240517C00061000 | 2024-05-09 2:18PM EDT | 61.00 | 3.32 | 2.59 | 2.84 | 0.00 | - | 1 | 19 | 32.37% |
| OXY240517C00062000 | 2024-05-10 10:01AM EDT | 62.00 | 1.85 | 1.65 | 1.83 | -0.17 | -8.42% | 13 | 334 | 23.54% |
| OXY240517C00062500 | 2024-05-10 3:54PM EDT | 62.50 | 1.36 | 1.35 | 1.42 | -0.59 | -30.26% | 51 | 8,437 | 22.07% |
| OXY240517C00063000 | 2024-05-10 3:59PM EDT | 63.00 | 1.05 | 1.02 | 1.06 | -0.72 | -40.68% | 448 | 275 | 21.19% |
| OXY240517C00064000 | 2024-05-10 3:59PM EDT | 64.00 | 0.51 | 0.48 | 0.51 | -0.39 | -43.33% | 1,005 | 994 | 19.97% |
| OXY240517C00065000 | 2024-05-10 3:58PM EDT | 65.00 | 0.20 | 0.18 | 0.20 | -0.23 | -53.49% | 1,466 | 9,445 | 19.53% |
| OXY240517C00066000 | 2024-05-10 3:45PM EDT | 66.00 | 0.09 | 0.07 | 0.09 | -0.12 | -57.14% | 422 | 1,261 | 21.09% |
| OXY240517C00067000 | 2024-05-10 3:50PM EDT | 67.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 4,237 | 1,230 | 22.66% |
| OXY240517C00067500 | 2024-05-10 3:59PM EDT | 67.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 866 | 6,709 | 25.20% |
| OXY240517C00068000 | 2024-05-10 3:41PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 39 | 835 | 26.17% |
| OXY240517C00069000 | 2024-05-10 1:48PM EDT | 69.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 253 | 1,001 | 30.86% |
| OXY240517C00070000 | 2024-05-10 3:38PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 275 | 13,516 | 35.16% |
| OXY240517C00071000 | 2024-05-09 10:36AM EDT | 71.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 343 | 39.45% |
| OXY240517C00072000 | 2024-05-10 3:50PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 141 | 792 | 41.41% |
| OXY240517C00072500 | 2024-05-10 2:08PM EDT | 72.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 69 | 4,583 | 42.97% |
| OXY240517C00073000 | 2024-05-10 2:03PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 176 | 45.31% |
| OXY240517C00074000 | 2024-05-08 3:31PM EDT | 74.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 103 | 167 | 60.55% |
| OXY240517C00075000 | 2024-05-10 3:34PM EDT | 75.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 16 | 6,695 | 55.47% |
| OXY240517C00076000 | 2024-04-29 3:08PM EDT | 76.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 68.36% |
| OXY240517C00077000 | 2024-05-08 10:16AM EDT | 77.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 70 | 72.27% |
| OXY240517C00077500 | 2024-05-09 9:34AM EDT | 77.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 406 | 59.38% |
| OXY240517C00078000 | 2024-05-10 10:32AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 6 | 60.94% |
| OXY240517C00079000 | 2024-05-08 9:44AM EDT | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 39 | 64.06% |
| OXY240517C00080000 | 2024-05-09 10:28AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 3,153 | 67.19% |
| OXY240517C00085000 | 2024-05-06 9:36AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,325 | 75.00% |
| OXY240517C00090000 | 2024-04-19 10:57AM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 281 | 96.88% |
| OXY240517C00095000 | 2024-04-29 1:10PM EDT | 95.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 161 | 132.03% |
| OXY240517C00100000 | 2024-04-19 1:12PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 349 | 117.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517P00030000 | 2024-05-10 1:54PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,605 | 247.66% |
| OXY240517P00032500 | 2024-03-22 1:31PM EDT | 32.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 275 | 279 | 214.06% |
| OXY240517P00035000 | 2024-03-22 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 200 | 343 | 192.97% |
| OXY240517P00037500 | 2024-03-22 12:38PM EDT | 37.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 975 | 1,424 | 172.66% |
| OXY240517P00040000 | 2024-04-23 9:56AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 805 | 118.75% |
| OXY240517P00042500 | 2024-04-23 9:56AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 164 | 103.13% |
| OXY240517P00045000 | 2024-05-01 11:37AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,010 | 838 | 87.50% |
| OXY240517P00047500 | 2024-05-10 12:36PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 3,721 | 75.00% |
| OXY240517P00050000 | 2024-05-02 1:11PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 3,845 | 68.75% |
| OXY240517P00052500 | 2024-05-03 1:11PM EDT | 52.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 6,074 | 56.25% |
| OXY240517P00054000 | 2024-05-10 9:55AM EDT | 54.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 28 | 48.44% |
| OXY240517P00055000 | 2024-05-10 1:42PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 130 | 4,767 | 47.66% |
| OXY240517P00056000 | 2024-05-09 9:42AM EDT | 56.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 69 | 45.31% |
| OXY240517P00057000 | 2024-05-09 12:34PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 42 | 2,567 | 39.84% |
| OXY240517P00057500 | 2024-05-10 11:14AM EDT | 57.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 68 | 16,078 | 37.11% |
| OXY240517P00058000 | 2024-05-10 2:36PM EDT | 58.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 121 | 30 | 34.38% |
| OXY240517P00059000 | 2024-05-10 12:53PM EDT | 59.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 1,095 | 30.47% |
| OXY240517P00060000 | 2024-05-10 2:53PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 398 | 13,674 | 24.81% |
| OXY240517P00061000 | 2024-05-10 3:53PM EDT | 61.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 151 | 6,225 | 21.49% |
| OXY240517P00062000 | 2024-05-10 3:53PM EDT | 62.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 263 | 2,933 | 19.43% |
| OXY240517P00062500 | 2024-05-10 3:59PM EDT | 62.50 | 0.26 | 0.25 | 0.27 | +0.10 | +62.50% | 183 | 8,064 | 19.34% |
| OXY240517P00063000 | 2024-05-10 3:57PM EDT | 63.00 | 0.38 | 0.39 | 0.41 | +0.14 | +58.33% | 608 | 2,213 | 18.75% |
| OXY240517P00064000 | 2024-05-10 3:56PM EDT | 64.00 | 0.86 | 0.85 | 0.88 | +0.30 | +53.57% | 816 | 1,231 | 18.21% |
| OXY240517P00065000 | 2024-05-10 3:31PM EDT | 65.00 | 1.58 | 1.48 | 1.76 | +0.44 | +38.60% | 352 | 12,521 | 24.32% |
| OXY240517P00066000 | 2024-05-10 3:19PM EDT | 66.00 | 2.48 | 2.22 | 2.60 | +0.13 | +5.53% | 29 | 836 | 25.59% |
| OXY240517P00067000 | 2024-05-10 3:20PM EDT | 67.00 | 3.47 | 3.20 | 4.50 | +0.67 | +23.93% | 7 | 460 | 66.75% |
| OXY240517P00067500 | 2024-05-09 1:25PM EDT | 67.50 | 3.40 | 3.80 | 5.00 | 0.00 | - | 7 | 2,565 | 71.09% |
| OXY240517P00068000 | 2024-05-10 10:49AM EDT | 68.00 | 3.89 | 4.15 | 4.55 | -0.01 | -0.26% | 1 | 127 | 35.06% |
| OXY240517P00069000 | 2024-05-09 11:55AM EDT | 69.00 | 4.85 | 5.15 | 5.55 | 0.00 | - | 13 | 155 | 40.63% |
| OXY240517P00070000 | 2024-05-08 3:25PM EDT | 70.00 | 6.30 | 6.15 | 6.55 | 0.00 | - | 2,294 | 565 | 45.90% |
| OXY240517P00071000 | 2024-05-10 9:58AM EDT | 71.00 | 6.76 | 7.15 | 7.55 | -0.84 | -11.05% | 6 | 0 | 50.98% |
| OXY240517P00072000 | 2024-05-08 2:26PM EDT | 72.00 | 8.50 | 8.15 | 8.55 | 0.00 | - | 1 | 1 | 56.06% |
| OXY240517P00072500 | 2024-05-08 3:00PM EDT | 72.50 | 8.95 | 8.65 | 9.05 | 0.00 | - | 130 | 0 | 58.40% |
| OXY240517P00073000 | 2024-05-08 2:59PM EDT | 73.00 | 9.60 | 9.30 | 10.50 | 0.00 | - | 140 | 0 | 84.86% |
| OXY240517P00074000 | 2024-04-29 3:02PM EDT | 74.00 | 5.95 | 10.15 | 10.65 | 0.00 | - | - | 0 | 74.41% |
| OXY240517P00075000 | 2024-05-03 3:18PM EDT | 75.00 | 10.83 | 11.20 | 11.55 | 0.00 | - | 1 | 0 | 69.92% |
| OXY240517P00076000 | 2024-05-08 12:02PM EDT | 76.00 | 11.55 | 12.15 | 12.55 | 0.00 | - | - | 0 | 74.41% |
| OXY240517P00077000 | 2024-05-08 12:02PM EDT | 77.00 | 12.55 | 13.20 | 13.55 | 0.00 | - | - | 0 | 78.71% |
| OXY240517P00077500 | 2024-05-08 12:02PM EDT | 77.50 | 13.05 | 13.65 | 14.00 | 0.00 | - | 3 | 0 | 73.44% |
| OXY240517P00078000 | 2024-05-01 3:49PM EDT | 78.00 | 13.60 | 14.15 | 14.55 | 0.00 | - | - | 2 | 82.81% |
| OXY240517P00079000 | 2024-05-01 3:49PM EDT | 79.00 | 14.60 | 15.25 | 15.55 | 0.00 | - | - | 3 | 86.91% |
| OXY240517P00080000 | 2024-05-01 3:49PM EDT | 80.00 | 15.60 | 16.15 | 16.50 | 0.00 | - | 3 | 3 | 83.20% |
| OXY240517P00085000 | 2024-05-08 2:31PM EDT | 85.00 | 21.30 | 21.20 | 21.55 | 0.00 | - | 1 | 1 | 109.77% |
| OXY240517P00095000 | 2024-04-12 12:06PM EDT | 95.00 | 24.55 | 31.15 | 31.65 | 0.00 | - | 5 | 0 | 158.01% |
© 2024 Yahoo. All rights reserved.