Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY260116C00030000 | 2024-05-31 11:52AM EDT | 30.00 | 33.02 | 31.50 | 36.50 | +0.02 | +0.06% | 10 | 2,113 | 68.46% |
| OXY260116C00032500 | 2024-05-28 10:25AM EDT | 32.50 | 30.00 | 29.00 | 34.00 | -1.30 | -4.15% | 15 | 526 | 62.63% |
| OXY260116C00035000 | 2024-04-10 9:41AM EDT | 35.00 | 36.00 | 29.00 | 34.00 | 0.00 | - | 1 | 52 | 57.28% |
| OXY260116C00037500 | 2024-05-30 3:58PM EDT | 37.50 | 25.96 | 26.15 | 29.75 | 0.00 | - | 2 | 29 | 56.56% |
| OXY260116C00040000 | 2024-05-29 10:58AM EDT | 40.00 | 24.50 | 24.00 | 26.65 | 0.00 | - | 4 | 169 | 48.49% |
| OXY260116C00042500 | 2024-04-17 3:57PM EDT | 42.50 | 26.87 | 23.85 | 24.45 | 0.00 | - | 4 | 70 | 45.56% |
| OXY260116C00045000 | 2024-05-22 2:34PM EDT | 45.00 | 21.24 | 21.00 | 22.65 | 0.00 | - | 1 | 192 | 44.50% |
| OXY260116C00047500 | 2024-05-30 11:43AM EDT | 47.50 | 18.25 | 18.40 | 20.50 | 0.00 | - | 3 | 122 | 41.71% |
| OXY260116C00050000 | 2024-05-31 2:43PM EDT | 50.00 | 17.65 | 16.25 | 18.60 | +1.05 | +6.33% | 2 | 885 | 39.92% |
| OXY260116C00052500 | 2024-05-21 9:55AM EDT | 52.50 | 16.81 | 15.15 | 17.25 | 0.00 | - | 2 | 133 | 40.05% |
| OXY260116C00055000 | 2024-05-24 12:30PM EDT | 55.00 | 14.10 | 13.20 | 15.30 | 0.00 | - | 98 | 269 | 37.69% |
| OXY260116C00057500 | 2024-05-29 1:04PM EDT | 57.50 | 12.00 | 11.65 | 13.00 | 0.00 | - | 2 | 197 | 34.03% |
| OXY260116C00060000 | 2024-05-29 9:58AM EDT | 60.00 | 10.20 | 10.20 | 11.60 | 0.00 | - | 8 | 439 | 33.29% |
| OXY260116C00062500 | 2024-05-30 3:27PM EDT | 62.50 | 9.16 | 9.45 | 11.45 | 0.00 | - | 6 | 358 | 36.30% |
| OXY260116C00065000 | 2024-05-31 1:20PM EDT | 65.00 | 8.65 | 7.65 | 9.55 | +0.50 | +6.13% | 2 | 957 | 33.39% |
| OXY260116C00067500 | 2024-05-23 11:05AM EDT | 67.50 | 7.68 | 6.65 | 7.80 | 0.00 | - | 1 | 239 | 30.74% |
| OXY260116C00070000 | 2024-05-31 11:45AM EDT | 70.00 | 6.40 | 5.65 | 8.90 | +0.21 | +3.39% | 10 | 1,650 | 36.80% |
| OXY260116C00072500 | 2024-05-28 2:03PM EDT | 72.50 | 5.63 | 4.85 | 7.90 | 0.00 | - | 10 | 240 | 36.05% |
| OXY260116C00075000 | 2024-05-30 9:30AM EDT | 75.00 | 4.60 | 4.10 | 5.20 | 0.00 | - | 1 | 4,171 | 29.57% |
| OXY260116C00077500 | 2024-05-31 1:15PM EDT | 77.50 | 4.30 | 3.40 | 5.50 | 0.00 | - | 1 | 87 | 32.56% |
| OXY260116C00080000 | 2024-05-31 2:43PM EDT | 80.00 | 3.75 | 2.95 | 3.90 | +0.28 | +8.07% | 2 | 1,068 | 28.95% |
| OXY260116C00085000 | 2024-05-30 1:36PM EDT | 85.00 | 2.54 | 2.58 | 2.90 | 0.00 | - | 3 | 409 | 28.46% |
| OXY260116C00090000 | 2024-05-30 12:13PM EDT | 90.00 | 1.88 | 1.81 | 2.15 | 0.00 | - | 11 | 2,969 | 28.11% |
| OXY260116C00095000 | 2024-05-29 9:47AM EDT | 95.00 | 1.34 | 1.24 | 1.76 | 0.00 | - | 50 | 208 | 28.72% |
| OXY260116C00100000 | 2024-05-31 12:45PM EDT | 100.00 | 0.98 | 0.85 | 1.34 | +0.02 | +2.08% | 1 | 2,695 | 28.64% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY260116P00030000 | 2024-05-31 11:59AM EDT | 30.00 | 0.31 | 0.26 | 0.33 | -0.02 | -6.06% | 3 | 232 | 33.74% |
| OXY260116P00032500 | 2024-05-31 9:58AM EDT | 32.50 | 0.41 | 0.01 | 0.45 | -0.03 | -6.82% | 60 | 324 | 32.50% |
| OXY260116P00035000 | 2024-05-23 2:22PM EDT | 35.00 | 0.60 | 0.32 | 0.60 | 0.00 | - | 3 | 328 | 31.30% |
| OXY260116P00037500 | 2024-05-31 1:15PM EDT | 37.50 | 0.77 | 0.31 | 0.79 | -0.08 | -9.41% | 5 | 22 | 30.18% |
| OXY260116P00040000 | 2024-05-21 2:30PM EDT | 40.00 | 0.97 | 0.89 | 1.04 | 0.00 | - | 18 | 1,358 | 29.24% |
| OXY260116P00042500 | 2024-05-23 3:50PM EDT | 42.50 | 1.33 | 0.85 | 1.51 | 0.00 | - | 800 | 847 | 29.42% |
| OXY260116P00045000 | 2024-05-31 12:55PM EDT | 45.00 | 1.73 | 1.41 | 1.92 | -0.12 | -6.49% | 10 | 4,818 | 28.60% |
| OXY260116P00047500 | 2024-05-29 3:51PM EDT | 47.50 | 2.32 | 1.86 | 2.78 | 0.00 | - | 7 | 592 | 29.61% |
| OXY260116P00050000 | 2024-05-31 1:08PM EDT | 50.00 | 2.71 | 2.37 | 2.69 | -0.19 | -6.55% | 1 | 870 | 25.73% |
| OXY260116P00052500 | 2024-05-31 3:03PM EDT | 52.50 | 3.25 | 2.83 | 3.90 | -0.30 | -8.45% | 8 | 995 | 27.27% |
| OXY260116P00055000 | 2024-05-31 2:44PM EDT | 55.00 | 3.95 | 3.70 | 4.00 | -0.35 | -8.14% | 1 | 3,678 | 23.99% |
| OXY260116P00057500 | 2024-05-24 1:35PM EDT | 57.50 | 4.85 | 4.60 | 6.85 | 0.00 | - | 21 | 1,049 | 30.13% |
| OXY260116P00060000 | 2024-05-29 12:38PM EDT | 60.00 | 6.10 | 4.60 | 5.75 | 0.00 | - | 2 | 2,827 | 22.32% |
| OXY260116P00062500 | 2024-05-30 11:35AM EDT | 62.50 | 7.22 | 5.70 | 9.00 | 0.00 | - | 300 | 714 | 28.47% |
| OXY260116P00065000 | 2024-05-30 1:10PM EDT | 65.00 | 8.20 | 6.85 | 9.85 | -0.25 | -2.96% | 1 | 1,049 | 26.48% |
| OXY260116P00067500 | 2024-05-30 1:59PM EDT | 67.50 | 9.90 | 8.15 | 9.35 | 0.00 | - | 5 | 369 | 19.88% |
| OXY260116P00070000 | 2024-05-13 2:31PM EDT | 70.00 | 10.65 | 9.60 | 12.35 | 0.00 | - | 18 | 341 | 24.02% |
| OXY260116P00072500 | 2024-05-08 2:31PM EDT | 72.50 | 11.90 | 11.55 | 14.75 | 0.00 | - | 9 | 625 | 26.01% |
| OXY260116P00075000 | 2024-05-07 3:17PM EDT | 75.00 | 12.90 | 12.65 | 14.45 | 0.00 | - | 7 | 803 | 18.23% |
| OXY260116P00077500 | 2024-04-10 12:59PM EDT | 77.50 | 12.86 | 14.70 | 15.55 | 0.00 | - | - | 19 | 13.22% |
| OXY260116P00080000 | 2024-04-01 3:45PM EDT | 80.00 | 15.36 | 15.90 | 19.20 | 0.00 | - | 2 | 44 | 20.53% |
| OXY260116P00085000 | 2024-05-10 1:31PM EDT | 85.00 | 21.27 | 20.95 | 25.00 | 0.00 | - | 30 | 51 | 26.92% |
| OXY260116P00090000 | 2024-04-12 3:49PM EDT | 90.00 | 21.77 | 24.05 | 28.70 | 0.00 | - | 21 | 0 | 23.51% |
| OXY260116P00095000 | 2023-10-02 11:19AM EDT | 95.00 | 32.40 | 32.55 | 35.50 | 0.00 | - | 40 | 129 | 34.35% |
| OXY260116P00100000 | 2023-09-29 9:36AM EDT | 100.00 | 35.00 | 36.45 | 39.35 | 0.00 | - | 1 | 0 | 31.47% |
© 2024 Yahoo. All rights reserved.