UK markets open in 3 hours 54 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,920.07 -275.53 (-1.44%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,371.00 -21.90 (-0.92%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,563.36 -434.27 (-0.79%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524C00040000 | 2024-05-10 1:59PM EDT | 40.00 | 23.85 | 22.40 | 23.50 | 0.00 | - | - | 2 | 370.31% |
| OXY240524C00054000 | 2024-05-17 1:27PM EDT | 54.00 | 9.22 | 8.30 | 9.10 | 0.00 | - | 2 | 4 | 101.56% |
| OXY240524C00055000 | 2024-04-19 2:57PM EDT | 55.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| OXY240524C00056000 | 2024-05-10 11:32AM EDT | 56.00 | 8.30 | 5.40 | 6.90 | 0.00 | - | - | 5 | 117.58% |
| OXY240524C00059000 | 2024-05-16 10:54AM EDT | 59.00 | 4.25 | 1.74 | 5.50 | 0.00 | - | 1 | 5 | 187.11% |
| OXY240524C00060000 | 2024-05-22 2:48PM EDT | 60.00 | 2.38 | 2.35 | 3.70 | -1.12 | -32.00% | 50 | 91 | 70.61% |
| OXY240524C00061000 | 2024-05-22 1:39PM EDT | 61.00 | 1.81 | 1.71 | 1.88 | -1.03 | -36.27% | 5 | 285 | 43.07% |
| OXY240524C00062000 | 2024-05-22 3:44PM EDT | 62.00 | 0.84 | 0.85 | 0.93 | -0.76 | -47.50% | 803 | 799 | 29.10% |
| OXY240524C00063000 | 2024-05-22 3:44PM EDT | 63.00 | 0.31 | 0.29 | 0.33 | -0.42 | -57.53% | 2,305 | 2,308 | 25.98% |
| OXY240524C00064000 | 2024-05-22 3:58PM EDT | 64.00 | 0.08 | 0.07 | 0.09 | -0.18 | -69.23% | 2,402 | 3,899 | 26.56% |
| OXY240524C00065000 | 2024-05-22 3:30PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 874 | 3,723 | 32.03% |
| OXY240524C00066000 | 2024-05-22 2:10PM EDT | 66.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 45 | 1,100 | 39.84% |
| OXY240524C00067000 | 2024-05-22 2:42PM EDT | 67.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 12 | 868 | 49.22% |
| OXY240524C00068000 | 2024-05-22 2:50PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 201 | 1,374 | 51.56% |
| OXY240524C00069000 | 2024-05-22 10:14AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,115 | 59.38% |
| OXY240524C00070000 | 2024-05-20 11:42AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 867 | 64.06% |
| OXY240524C00071000 | 2024-05-21 10:28AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 179 | 75.00% |
| OXY240524C00072000 | 2024-05-21 1:46PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 581 | 81.25% |
| OXY240524C00073000 | 2024-05-21 3:09PM EDT | 73.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 206 | 92.19% |
| OXY240524C00074000 | 2024-05-17 2:53PM EDT | 74.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 158 | 107.03% |
| OXY240524C00075000 | 2024-05-17 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 109.38% |
| OXY240524C00076000 | 2024-05-14 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 149.61% |
| OXY240524C00077000 | 2024-05-02 10:50AM EDT | 77.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 5 | 26 | 228.13% |
| OXY240524C00078000 | 2024-05-01 9:30AM EDT | 78.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 4 | 4 | 237.89% |
| OXY240524C00079000 | 2024-05-13 3:03PM EDT | 79.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 247.46% |
| OXY240524C00080000 | 2024-05-13 9:36AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 128.13% |
| OXY240524C00085000 | 2024-04-08 10:02AM EDT | 85.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 15 | 0 | 184.38% |
| OXY240524C00090000 | 2024-04-12 2:22PM EDT | 90.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 6 | 6 | 231.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524P00040000 | 2024-05-13 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 212.50% |
| OXY240524P00045000 | 2024-05-16 9:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 162.50% |
| OXY240524P00050000 | 2024-05-14 12:27PM EDT | 50.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 12 | 172.27% |
| OXY240524P00052000 | 2024-05-17 9:55AM EDT | 52.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 103.13% |
| OXY240524P00053000 | 2024-05-16 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 93.75% |
| OXY240524P00054000 | 2024-05-16 10:10AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 84.38% |
| OXY240524P00055000 | 2024-05-17 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 40 | 75.00% |
| OXY240524P00056000 | 2024-05-20 10:06AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 47 | 65.63% |
| OXY240524P00057000 | 2024-05-20 12:24PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 75 | 56.25% |
| OXY240524P00058000 | 2024-05-21 9:46AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 166 | 46.88% |
| OXY240524P00059000 | 2024-05-22 2:25PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 261 | 42.19% |
| OXY240524P00060000 | 2024-05-22 2:52PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 232 | 3,829 | 36.72% |
| OXY240524P00061000 | 2024-05-22 3:35PM EDT | 61.00 | 0.07 | 0.04 | 0.06 | +0.03 | +75.00% | 552 | 6,001 | 28.13% |
| OXY240524P00062000 | 2024-05-22 3:34PM EDT | 62.00 | 0.24 | 0.17 | 0.19 | +0.16 | +200.00% | 10,087 | 6,282 | 24.12% |
| OXY240524P00063000 | 2024-05-22 3:49PM EDT | 63.00 | 0.66 | 0.57 | 0.61 | +0.33 | +100.00% | 997 | 1,966 | 22.56% |
| OXY240524P00064000 | 2024-05-22 1:05PM EDT | 64.00 | 1.66 | 1.32 | 1.53 | +0.77 | +86.52% | 89 | 1,501 | 34.96% |
| OXY240524P00065000 | 2024-05-22 3:02PM EDT | 65.00 | 2.52 | 1.90 | 2.60 | +0.77 | +44.00% | 535 | 1,032 | 54.88% |
| OXY240524P00066000 | 2024-05-22 11:35AM EDT | 66.00 | 3.35 | 2.33 | 3.95 | +1.08 | +47.58% | 10 | 131 | 95.31% |
| OXY240524P00067000 | 2024-05-22 1:51PM EDT | 67.00 | 4.77 | 3.80 | 4.75 | +0.72 | +17.78% | 151 | 40 | 94.53% |
| OXY240524P00068000 | 2024-05-22 3:00PM EDT | 68.00 | 5.60 | 5.10 | 5.55 | +1.25 | +28.74% | 120 | 38 | 87.70% |
| OXY240524P00069000 | 2024-05-22 2:41PM EDT | 69.00 | 6.85 | 5.90 | 7.60 | +1.00 | +17.09% | 44 | 34 | 119.73% |
| OXY240524P00070000 | 2024-05-13 3:31PM EDT | 70.00 | 7.20 | 6.55 | 7.55 | 0.00 | - | 1 | 0 | 109.38% |
| OXY240524P00071000 | 2024-05-22 3:00PM EDT | 71.00 | 8.60 | 7.75 | 9.10 | +0.95 | +12.42% | 7 | 2 | 98.44% |
| OXY240524P00072000 | 2024-04-26 12:06PM EDT | 72.00 | 4.75 | 8.45 | 10.45 | 0.00 | - | 4 | 0 | 112.50% |
| OXY240524P00074000 | 2024-04-11 12:27PM EDT | 74.00 | 5.70 | 10.30 | 10.65 | 0.00 | - | - | 0 | 0.00% |
| OXY240524P00075000 | 2024-04-18 10:01AM EDT | 75.00 | 9.00 | 11.20 | 12.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.