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 | 8.80 | 13.00 | 0.00 | - | 6 | 0 | 213.97% |
| OXY240628C00055000 | 2024-06-18 3:58PM EDT | 55.00 | 6.40 | 4.00 | 7.95 | 0.00 | - | 18 | 5 | 147.66% |
| OXY240628C00057000 | 2024-06-21 2:56PM EDT | 57.00 | 4.95 | 2.90 | 5.40 | +0.59 | +13.53% | 26 | 28 | 101.17% |
| OXY240628C00058000 | 2024-06-21 3:01PM EDT | 58.00 | 3.92 | 1.29 | 4.50 | -0.68 | -14.78% | 50 | 92 | 92.19% |
| OXY240628C00059000 | 2024-06-21 3:59PM EDT | 59.00 | 2.05 | 1.79 | 2.49 | -1.67 | -44.89% | 110 | 340 | 42.77% |
| OXY240628C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 1.20 | 0.98 | 1.64 | -1.60 | -57.14% | 353 | 550 | 36.23% |
| OXY240628C00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.58 | 0.58 | 0.81 | -1.17 | -66.86% | 440 | 1,724 | 27.25% |
| OXY240628C00062000 | 2024-06-21 3:59PM EDT | 62.00 | 0.30 | 0.25 | 0.30 | -0.80 | -72.73% | 2,768 | 1,395 | 22.71% |
| OXY240628C00063000 | 2024-06-21 3:59PM EDT | 63.00 | 0.11 | 0.10 | 0.11 | -0.46 | -80.70% | 6,741 | 2,387 | 22.66% |
| OXY240628C00064000 | 2024-06-21 3:55PM EDT | 64.00 | 0.06 | 0.04 | 0.06 | -0.24 | -80.00% | 6,971 | 4,665 | 25.59% |
| OXY240628C00065000 | 2024-06-21 3:55PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 2,666 | 2,794 | 27.74% |
| OXY240628C00066000 | 2024-06-21 3:54PM EDT | 66.00 | 0.03 | 0.00 | 0.03 | -0.11 | -78.57% | 5,790 | 5,567 | 32.81% |
| OXY240628C00067000 | 2024-06-21 3:54PM EDT | 67.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 13 | 226 | 39.84% |
| OXY240628C00068000 | 2024-06-21 2:52PM EDT | 68.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 214 | 44.92% |
| OXY240628C00069000 | 2024-06-21 10:17AM EDT | 69.00 | 0.05 | 0.00 | 0.04 | -0.02 | -28.57% | 21 | 274 | 49.61% |
| OXY240628C00070000 | 2024-06-21 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.12 | -0.01 | -16.67% | 15 | 627 | 58.20% |
| OXY240628C00071000 | 2024-06-21 12:41PM EDT | 71.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 201 | 187 | 53.13% |
| OXY240628C00072000 | 2024-06-11 10:52AM EDT | 72.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 200 | 104 | 74.22% |
| OXY240628C00073000 | 2024-06-11 1:21PM EDT | 73.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 5 | 78.91% |
| OXY240628C00075000 | 2024-06-21 3:01PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 1 | 59.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240628P00048000 | 2024-06-17 10:57AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 140 | 136.33% |
| OXY240628P00049000 | 2024-06-11 12:25PM EDT | 49.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 10 | 147.27% |
| OXY240628P00050000 | 2024-06-20 10:38AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 205 | 70.31% |
| OXY240628P00051000 | 2024-06-21 10:11AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 334 | 64.06% |
| OXY240628P00052000 | 2024-06-21 3:41PM EDT | 52.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 29 | 35 | 73.24% |
| OXY240628P00053000 | 2024-06-17 1:20PM EDT | 53.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 150 | 53.13% |
| OXY240628P00054000 | 2024-06-20 1:42PM EDT | 54.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 243 | 51.56% |
| OXY240628P00055000 | 2024-06-21 1:27PM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 239 | 44.92% |
| OXY240628P00056000 | 2024-06-21 12:55PM EDT | 56.00 | 0.02 | 0.02 | 0.09 | +0.01 | +100.00% | 1 | 323 | 43.16% |
| OXY240628P00057000 | 2024-06-21 3:55PM EDT | 57.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 4 | 548 | 31.64% |
| OXY240628P00058000 | 2024-06-21 3:48PM EDT | 58.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 42 | 8,842 | 27.74% |
| OXY240628P00059000 | 2024-06-21 3:59PM EDT | 59.00 | 0.17 | 0.03 | 0.14 | +0.10 | +142.86% | 358 | 6,106 | 23.83% |
| OXY240628P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.30 | 0.11 | 0.31 | +0.21 | +233.33% | 486 | 1,723 | 21.73% |
| OXY240628P00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.71 | 0.47 | 0.89 | +0.48 | +208.70% | 853 | 1,449 | 27.25% |
| OXY240628P00062000 | 2024-06-21 3:59PM EDT | 62.00 | 1.40 | 1.08 | 1.71 | +0.90 | +180.00% | 931 | 1,317 | 34.57% |
| OXY240628P00063000 | 2024-06-21 3:49PM EDT | 63.00 | 2.04 | 1.92 | 3.95 | +1.06 | +108.16% | 99 | 850 | 53.52% |
| OXY240628P00064000 | 2024-06-21 3:32PM EDT | 64.00 | 2.47 | 2.30 | 3.35 | +0.84 | +51.53% | 25 | 690 | 39.16% |
| OXY240628P00065000 | 2024-06-21 2:13PM EDT | 65.00 | 3.10 | 2.08 | 6.00 | +0.77 | +33.05% | 21 | 48 | 111.87% |
| OXY240628P00066000 | 2024-06-21 10:12AM EDT | 66.00 | 3.55 | 3.05 | 7.00 | -2.03 | -36.38% | 3 | 1 | 121.92% |
| OXY240628P00067000 | 2024-06-20 12:59PM EDT | 67.00 | 4.20 | 4.10 | 7.65 | 0.00 | - | 3 | 3 | 118.65% |
| OXY240628P00068000 | 2024-06-03 11:02AM EDT | 68.00 | 7.20 | 5.10 | 8.65 | 0.00 | - | 1 | 0 | 127.44% |
© 2024 Yahoo. All rights reserved.