Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620C00030000 | 2024-05-09 12:57PM EDT | 30.00 | 35.50 | 32.40 | 35.00 | 0.00 | - | 75 | 924 | 60.33% |
| OXY250620C00032500 | 2023-12-12 3:37PM EDT | 32.50 | 25.00 | 25.70 | 28.20 | 0.00 | - | 6 | 70 | 0.00% |
| OXY250620C00035000 | 2024-05-20 10:02AM EDT | 35.00 | 29.70 | 28.10 | 31.65 | -4.30 | -12.65% | 1 | 174 | 64.55% |
| OXY250620C00037500 | 2023-12-12 3:19PM EDT | 37.50 | 20.85 | 22.60 | 24.45 | 0.00 | - | 195 | 203 | 0.00% |
| OXY250620C00040000 | 2024-05-15 9:41AM EDT | 40.00 | 24.71 | 24.10 | 26.40 | 0.00 | - | 2 | 515 | 51.90% |
| OXY250620C00042500 | 2024-03-28 2:45PM EDT | 42.50 | 24.90 | 27.10 | 28.20 | 0.00 | - | 9 | 73 | 69.81% |
| OXY250620C00045000 | 2024-05-06 2:56PM EDT | 45.00 | 22.65 | 20.80 | 21.25 | 0.00 | - | 6 | 628 | 41.49% |
| OXY250620C00047500 | 2024-05-16 2:08PM EDT | 47.50 | 18.35 | 18.90 | 20.00 | 0.00 | - | 11 | 474 | 44.23% |
| OXY250620C00050000 | 2024-05-16 2:08PM EDT | 50.00 | 16.35 | 16.75 | 18.15 | 0.00 | - | 11 | 559 | 42.88% |
| OXY250620C00052500 | 2024-04-30 2:18PM EDT | 52.50 | 18.60 | 14.95 | 15.20 | 0.00 | - | 1 | 279 | 36.03% |
| OXY250620C00055000 | 2024-05-17 9:31AM EDT | 55.00 | 12.75 | 13.15 | 13.40 | 0.00 | - | 3 | 621 | 34.70% |
| OXY250620C00057500 | 2024-05-14 10:55AM EDT | 57.50 | 11.10 | 11.45 | 11.70 | 0.00 | - | 1 | 164 | 33.45% |
| OXY250620C00060000 | 2024-05-15 10:47AM EDT | 60.00 | 9.40 | 9.90 | 10.10 | 0.00 | - | 1 | 1,070 | 32.24% |
| OXY250620C00062500 | 2024-05-15 1:35PM EDT | 62.50 | 8.40 | 8.50 | 8.70 | 0.00 | - | 1 | 764 | 31.42% |
| OXY250620C00065000 | 2024-05-20 10:17AM EDT | 65.00 | 7.26 | 7.20 | 7.35 | +0.06 | +0.83% | 4 | 2,250 | 30.37% |
| OXY250620C00067500 | 2024-05-17 2:21PM EDT | 67.50 | 6.00 | 6.05 | 6.20 | 0.00 | - | 10 | 3,414 | 29.66% |
| OXY250620C00070000 | 2024-05-17 1:50PM EDT | 70.00 | 4.97 | 5.10 | 5.20 | 0.00 | - | 6 | 2,254 | 29.09% |
| OXY250620C00072500 | 2024-05-16 2:47PM EDT | 72.50 | 4.05 | 4.20 | 4.30 | 0.00 | - | 15 | 1,156 | 28.47% |
| OXY250620C00075000 | 2024-05-16 2:40PM EDT | 75.00 | 3.30 | 3.45 | 3.55 | 0.00 | - | 13 | 2,693 | 28.03% |
| OXY250620C00077500 | 2024-05-16 12:54PM EDT | 77.50 | 2.71 | 2.83 | 2.90 | 0.00 | - | 2 | 1,036 | 27.59% |
| OXY250620C00080000 | 2024-05-17 2:45PM EDT | 80.00 | 2.28 | 2.30 | 2.38 | -0.02 | -0.87% | 2 | 5,013 | 27.33% |
| OXY250620C00085000 | 2024-05-20 11:03AM EDT | 85.00 | 1.55 | 1.49 | 1.57 | +0.11 | +7.64% | 70 | 2,744 | 26.84% |
| OXY250620C00090000 | 2024-05-15 1:13PM EDT | 90.00 | 1.01 | 0.95 | 1.02 | 0.00 | - | 9 | 1,334 | 26.49% |
| OXY250620C00095000 | 2024-05-14 2:32PM EDT | 95.00 | 0.63 | 0.59 | 0.65 | 0.00 | - | 147 | 1,257 | 26.17% |
| OXY250620C00100000 | 2024-05-20 10:49AM EDT | 100.00 | 0.39 | 0.38 | 0.41 | 0.00 | - | 14 | 2,184 | 25.93% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620P00030000 | 2024-05-06 10:36AM EDT | 30.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 5 | 589 | 36.04% |
| OXY250620P00032500 | 2024-05-08 12:18PM EDT | 32.50 | 0.18 | 0.14 | 0.18 | 0.00 | - | 3 | 294 | 33.99% |
| OXY250620P00035000 | 2024-05-01 2:30PM EDT | 35.00 | 0.32 | 0.21 | 0.25 | 0.00 | - | 1 | 5,408 | 32.47% |
| OXY250620P00037500 | 2024-05-06 3:57PM EDT | 37.50 | 0.37 | 0.30 | 0.34 | 0.00 | - | 5 | 112 | 31.01% |
| OXY250620P00040000 | 2024-05-13 2:38PM EDT | 40.00 | 0.50 | 0.42 | 0.47 | 0.00 | - | 20 | 1,003 | 29.81% |
| OXY250620P00042500 | 2024-05-17 1:37PM EDT | 42.50 | 0.66 | 0.59 | 0.63 | 0.00 | - | 15 | 1,872 | 28.54% |
| OXY250620P00045000 | 2024-05-17 11:26AM EDT | 45.00 | 0.90 | 0.82 | 0.86 | 0.00 | - | 2 | 1,892 | 27.56% |
| OXY250620P00047500 | 2024-05-15 3:57PM EDT | 47.50 | 1.16 | 1.11 | 1.15 | -0.04 | -3.33% | 2 | 3,457 | 26.56% |
| OXY250620P00050000 | 2024-05-15 3:53PM EDT | 50.00 | 1.60 | 1.48 | 1.54 | 0.00 | - | 57 | 5,773 | 25.75% |
| OXY250620P00052500 | 2024-05-20 9:48AM EDT | 52.50 | 2.05 | 1.94 | 2.00 | -0.13 | -5.96% | 50 | 2,875 | 24.79% |
| OXY250620P00055000 | 2024-05-20 9:54AM EDT | 55.00 | 2.60 | 2.51 | 2.58 | -0.11 | -4.06% | 1 | 7,142 | 23.93% |
| OXY250620P00057500 | 2024-05-20 11:58AM EDT | 57.50 | 3.21 | 3.15 | 3.30 | -0.29 | -8.29% | 10 | 3,140 | 23.16% |
| OXY250620P00060000 | 2024-05-16 1:00PM EDT | 60.00 | 4.35 | 4.00 | 4.10 | 0.00 | - | 14 | 4,678 | 22.14% |
| OXY250620P00062500 | 2024-05-17 10:04AM EDT | 62.50 | 5.30 | 5.00 | 5.10 | 0.00 | - | 55 | 2,743 | 21.34% |
| OXY250620P00065000 | 2024-05-16 12:56PM EDT | 65.00 | 6.65 | 6.15 | 6.25 | 0.00 | - | 321 | 1,291 | 20.47% |
| OXY250620P00067500 | 2024-05-14 1:40PM EDT | 67.50 | 8.10 | 7.40 | 7.55 | 0.00 | - | 10 | 1,489 | 19.51% |
| OXY250620P00070000 | 2024-05-15 10:29AM EDT | 70.00 | 9.65 | 8.85 | 9.10 | 0.00 | - | 10 | 391 | 18.81% |
| OXY250620P00072500 | 2024-05-14 2:45PM EDT | 72.50 | 11.25 | 10.55 | 10.75 | 0.00 | - | 10 | 341 | 17.75% |
| OXY250620P00075000 | 2024-04-29 3:34PM EDT | 75.00 | 10.10 | 11.35 | 12.55 | 0.00 | - | 7 | 198 | 16.44% |
| OXY250620P00077500 | 2024-04-17 9:47AM EDT | 77.50 | 12.75 | 14.40 | 14.80 | 0.00 | - | 10 | 18 | 16.86% |
| OXY250620P00080000 | 2023-12-12 3:30PM EDT | 80.00 | 25.00 | 20.85 | 23.80 | 0.00 | - | 6 | 15 | 47.69% |
| OXY250620P00085000 | 2023-05-05 2:24PM EDT | 85.00 | 26.55 | 25.40 | 27.80 | 0.00 | - | 2 | 40 | 48.07% |
| OXY250620P00090000 | 2023-08-23 12:14PM EDT | 90.00 | 28.60 | 26.75 | 27.95 | 0.00 | - | 2 | 2 | 29.26% |
| OXY250620P00095000 | 2023-02-15 4:11PM EDT | 95.00 | 34.25 | 35.50 | 40.00 | 0.00 | - | - | 1 | 55.21% |
| OXY250620P00100000 | 2023-05-25 11:34AM EDT | 100.00 | 41.25 | 42.45 | 45.20 | 0.00 | - | 10 | 0 | 62.82% |
© 2024 Yahoo. All rights reserved.