Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
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 | 23.30 | 23.80 | 0.00 | - | - | 2 | 192.97% |
| OXY240524C00054000 | 2024-05-17 1:27PM EDT | 54.00 | 9.22 | 9.25 | 9.90 | 0.00 | - | 2 | 4 | 82.42% |
| 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 | 7.40 | 8.50 | 0.00 | - | - | 5 | 98.54% |
| OXY240524C00059000 | 2024-05-16 10:54AM EDT | 59.00 | 4.25 | 4.45 | 4.95 | 0.00 | - | 1 | 5 | 53.81% |
| OXY240524C00060000 | 2024-05-16 11:27AM EDT | 60.00 | 3.50 | 2.25 | 3.80 | +0.35 | +11.11% | 1 | 92 | 50.59% |
| OXY240524C00061000 | 2024-05-20 10:11AM EDT | 61.00 | 2.65 | 2.30 | 2.84 | +0.04 | +1.53% | 24 | 285 | 42.48% |
| OXY240524C00062000 | 2024-05-17 3:59PM EDT | 62.00 | 1.66 | 1.72 | 1.76 | 0.00 | - | 182 | 789 | 28.32% |
| OXY240524C00063000 | 2024-05-20 10:12AM EDT | 63.00 | 0.94 | 0.95 | 0.98 | -0.01 | -1.02% | 64 | 2,243 | 24.51% |
| OXY240524C00064000 | 2024-05-20 10:13AM EDT | 64.00 | 0.43 | 0.42 | 0.43 | 0.00 | - | 452 | 2,647 | 22.27% |
| OXY240524C00065000 | 2024-05-20 10:09AM EDT | 65.00 | 0.15 | 0.16 | 0.17 | -0.02 | -11.76% | 443 | 3,019 | 22.66% |
| OXY240524C00066000 | 2024-05-20 10:05AM EDT | 66.00 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 59 | 877 | 24.22% |
| OXY240524C00067000 | 2024-05-20 9:43AM EDT | 67.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 9 | 830 | 27.54% |
| OXY240524C00068000 | 2024-05-20 9:43AM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 54 | 1,343 | 31.64% |
| OXY240524C00069000 | 2024-05-20 9:36AM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,115 | 34.77% |
| OXY240524C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.03 | 0.01 | 0.02 | +0.01 | - | 6 | 866 | 39.84% |
| OXY240524C00071000 | 2024-05-17 10:16AM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 173 | 44.53% |
| OXY240524C00072000 | 2024-05-20 9:44AM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 81 | 411 | 49.22% |
| OXY240524C00073000 | 2024-05-20 10:10AM EDT | 73.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 145 | 51.56% |
| OXY240524C00074000 | 2024-05-17 2:53PM EDT | 74.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 100 | 158 | 78.71% |
| OXY240524C00075000 | 2024-05-17 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 71.48% |
| OXY240524C00076000 | 2024-05-14 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 89.26% |
| OXY240524C00077000 | 2024-05-02 10:50AM EDT | 77.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 60.94% |
| OXY240524C00078000 | 2024-05-01 9:30AM EDT | 78.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 99.41% |
| OXY240524C00079000 | 2024-05-13 3:03PM EDT | 79.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 104.30% |
| OXY240524C00080000 | 2024-05-13 9:36AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 76.56% |
| OXY240524C00085000 | 2024-04-08 10:02AM EDT | 85.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 15 | 0 | 112.50% |
| OXY240524C00090000 | 2024-04-12 2:22PM EDT | 90.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 6 | 6 | 141.80% |
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 | 137.50% |
| OXY240524P00045000 | 2024-05-16 9:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 106.25% |
| OXY240524P00050000 | 2024-05-14 12:27PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 81.25% |
| OXY240524P00052000 | 2024-05-17 9:55AM EDT | 52.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 51 | 75.00% |
| OXY240524P00053000 | 2024-05-16 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 68.75% |
| OXY240524P00054000 | 2024-05-16 10:10AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 60.16% |
| OXY240524P00055000 | 2024-05-17 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 40 | 53.91% |
| OXY240524P00056000 | 2024-05-20 10:06AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 33 | 45.31% |
| OXY240524P00057000 | 2024-05-20 10:03AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 37 | 43.75% |
| OXY240524P00058000 | 2024-05-16 12:27PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 66 | 37.50% |
| OXY240524P00059000 | 2024-05-17 2:34PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 245 | 33.59% |
| OXY240524P00060000 | 2024-05-20 10:06AM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 42 | 3,819 | 26.95% |
| OXY240524P00061000 | 2024-05-20 9:45AM EDT | 61.00 | 0.07 | 0.04 | 0.05 | +0.02 | +40.00% | 12 | 6,016 | 22.66% |
| OXY240524P00062000 | 2024-05-20 10:07AM EDT | 62.00 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 944 | 5,402 | 19.83% |
| OXY240524P00063000 | 2024-05-20 10:11AM EDT | 63.00 | 0.33 | 0.34 | 0.34 | -0.09 | -21.43% | 276 | 1,450 | 18.36% |
| OXY240524P00064000 | 2024-05-20 9:48AM EDT | 64.00 | 1.03 | 0.78 | 0.81 | +0.12 | +13.19% | 22 | 1,357 | 16.70% |
| OXY240524P00065000 | 2024-05-20 9:43AM EDT | 65.00 | 1.90 | 1.53 | 1.58 | +0.26 | +15.85% | 3 | 1,057 | 15.04% |
| OXY240524P00066000 | 2024-05-17 3:06PM EDT | 66.00 | 2.59 | 2.16 | 3.00 | 0.00 | - | 5 | 136 | 45.61% |
| OXY240524P00067000 | 2024-05-16 10:03AM EDT | 67.00 | 4.05 | 3.30 | 3.55 | 0.00 | - | 7 | 40 | 23.05% |
| OXY240524P00068000 | 2024-05-17 3:01PM EDT | 68.00 | 4.60 | 4.45 | 4.60 | 0.00 | - | 14 | 37 | 36.72% |
| OXY240524P00069000 | 2024-05-15 3:05PM EDT | 69.00 | 5.85 | 5.35 | 5.65 | 0.00 | - | 100 | 34 | 48.24% |
| OXY240524P00070000 | 2024-05-13 3:31PM EDT | 70.00 | 7.20 | 6.35 | 6.60 | 0.00 | - | 1 | 0 | 48.44% |
| OXY240524P00071000 | 2024-05-17 11:57AM EDT | 71.00 | 7.96 | 7.00 | 7.70 | 0.00 | - | 4 | 2 | 65.63% |
| OXY240524P00072000 | 2024-04-26 12:06PM EDT | 72.00 | 4.75 | 7.40 | 8.60 | 0.00 | - | 4 | 0 | 59.38% |
| OXY240524P00074000 | 2024-04-11 12:27PM EDT | 74.00 | 5.70 | 10.30 | 10.65 | 0.00 | - | - | 0 | 77.34% |
| OXY240524P00075000 | 2024-04-18 10:01AM EDT | 75.00 | 9.00 | 11.20 | 12.00 | 0.00 | - | - | 0 | 74.61% |
© 2024 Yahoo. All rights reserved.