Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00040000 | 2024-04-05 1:51PM EDT | 40.00 | 29.25 | 23.05 | 24.80 | 0.00 | - | 2 | 2 | 319.14% |
| OXY240510C00045000 | 2024-05-08 10:41AM EDT | 45.00 | 19.40 | 19.25 | 19.45 | -0.40 | -2.02% | 1 | 9 | 0.00% |
| OXY240510C00050000 | 2024-05-08 9:52AM EDT | 50.00 | 14.33 | 14.25 | 14.50 | +0.18 | +1.27% | 1 | 38 | 50.00% |
| OXY240510C00053000 | 2024-05-03 12:16PM EDT | 53.00 | 11.25 | 11.35 | 11.45 | 0.00 | - | 16 | 15 | 0.00% |
| OXY240510C00054000 | 2024-05-03 2:47PM EDT | 54.00 | 10.30 | 10.20 | 10.50 | 0.00 | - | 2 | 2 | 50.00% |
| OXY240510C00055000 | 2024-05-07 3:31PM EDT | 55.00 | 10.15 | 9.25 | 9.45 | 0.00 | - | 8 | 4 | 0.00% |
| OXY240510C00056000 | 2024-05-01 11:38AM EDT | 56.00 | 8.35 | 8.15 | 8.50 | 0.00 | - | 1 | 6 | 50.00% |
| OXY240510C00057000 | 2024-05-08 10:24AM EDT | 57.00 | 7.15 | 7.30 | 7.45 | -4.85 | -40.42% | 78 | 4 | 0.00% |
| OXY240510C00058000 | 2024-05-02 12:10PM EDT | 58.00 | 6.45 | 6.35 | 6.45 | 0.00 | - | - | 14 | 0.00% |
| OXY240510C00060000 | 2024-05-06 3:11PM EDT | 60.00 | 4.43 | 4.30 | 4.55 | -0.72 | -13.98% | 10 | 122 | 47.27% |
| OXY240510C00061000 | 2024-05-07 2:23PM EDT | 61.00 | 4.35 | 3.30 | 3.50 | 0.00 | - | 3 | 66 | 12.50% |
| OXY240510C00062000 | 2024-05-08 10:13AM EDT | 62.00 | 2.50 | 2.39 | 2.49 | -0.85 | -25.37% | 15 | 135 | 0.00% |
| OXY240510C00063000 | 2024-05-08 10:13AM EDT | 63.00 | 1.40 | 1.42 | 1.49 | -1.20 | -46.15% | 338 | 515 | 0.00% |
| OXY240510C00064000 | 2024-05-08 10:48AM EDT | 64.00 | 0.75 | 0.70 | 0.72 | -1.03 | -57.87% | 764 | 1,225 | 18.26% |
| OXY240510C00065000 | 2024-05-08 10:49AM EDT | 65.00 | 0.24 | 0.24 | 0.27 | -0.97 | -80.17% | 1,672 | 2,349 | 20.41% |
| OXY240510C00066000 | 2024-05-08 10:46AM EDT | 66.00 | 0.07 | 0.07 | 0.08 | -0.68 | -90.67% | 971 | 1,859 | 21.97% |
| OXY240510C00067000 | 2024-05-08 10:53AM EDT | 67.00 | 0.02 | 0.02 | 0.03 | -0.40 | -93.02% | 641 | 2,506 | 25.20% |
| OXY240510C00068000 | 2024-05-08 10:49AM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.22 | -95.65% | 790 | 2,248 | 30.47% |
| OXY240510C00069000 | 2024-05-08 10:39AM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 623 | 1,801 | 37.50% |
| OXY240510C00070000 | 2024-05-08 10:42AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 521 | 1,931 | 43.75% |
| OXY240510C00071000 | 2024-05-08 10:21AM EDT | 71.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 49 | 1,431 | 50.78% |
| OXY240510C00072000 | 2024-05-08 9:47AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 444 | 51.56% |
| OXY240510C00073000 | 2024-05-07 3:33PM EDT | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 222 | 1,165 | 53.13% |
| OXY240510C00074000 | 2024-05-07 3:59PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 123 | 165 | 25.00% |
| OXY240510C00075000 | 2024-05-07 3:59PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 533 | 1,834 | 62.50% |
| OXY240510C00076000 | 2024-05-08 9:30AM EDT | 76.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 276 | 79.69% |
| OXY240510C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 175 | 104.69% |
| OXY240510C00078000 | 2024-04-17 12:13PM EDT | 78.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 174.80% |
| OXY240510C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 21 | 171.48% |
| OXY240510C00080000 | 2024-05-02 11:39AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 222 | 96.88% |
| OXY240510C00081000 | 2024-04-29 11:07AM EDT | 81.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 5 | 8 | 187.30% |
| OXY240510C00085000 | 2024-05-07 2:33PM EDT | 85.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 26 | 262.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00040000 | 2024-05-08 9:58AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 181.25% |
| OXY240510P00050000 | 2024-05-07 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 28 | 109.38% |
| OXY240510P00052000 | 2024-05-03 3:53PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 99.22% |
| OXY240510P00053000 | 2024-04-30 1:54PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 23 | 87.50% |
| OXY240510P00054000 | 2024-05-03 9:55AM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 40 | 79.69% |
| OXY240510P00055000 | 2024-05-06 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 41 | 98.83% |
| OXY240510P00056000 | 2024-05-06 10:16AM EDT | 56.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 3 | 27 | 121.88% |
| OXY240510P00057000 | 2024-05-07 3:46PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 124 | 60.94% |
| OXY240510P00058000 | 2024-05-07 3:59PM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 106 | 50.78% |
| OXY240510P00059000 | 2024-05-07 3:56PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,011 | 43.75% |
| OXY240510P00060000 | 2024-05-08 10:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 153 | 1,587 | 35.94% |
| OXY240510P00061000 | 2024-05-08 10:42AM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 470 | 994 | 32.03% |
| OXY240510P00062000 | 2024-05-08 10:47AM EDT | 62.00 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 1,242 | 4,636 | 27.74% |
| OXY240510P00063000 | 2024-05-08 10:49AM EDT | 63.00 | 0.11 | 0.09 | 0.11 | -0.24 | -68.57% | 719 | 2,216 | 24.81% |
| OXY240510P00064000 | 2024-05-08 10:52AM EDT | 64.00 | 0.35 | 0.35 | 0.37 | -0.31 | -47.69% | 2,149 | 2,676 | 25.20% |
| OXY240510P00065000 | 2024-05-08 10:47AM EDT | 65.00 | 0.86 | 0.84 | 0.88 | -0.19 | -18.10% | 979 | 2,659 | 25.49% |
| OXY240510P00066000 | 2024-05-08 10:49AM EDT | 66.00 | 1.76 | 1.63 | 1.72 | +0.16 | +10.00% | 53 | 1,959 | 31.35% |
| OXY240510P00067000 | 2024-05-08 10:41AM EDT | 67.00 | 2.63 | 2.59 | 2.90 | +0.40 | +17.94% | 8 | 817 | 53.81% |
| OXY240510P00068000 | 2024-05-07 3:45PM EDT | 68.00 | 3.04 | 3.55 | 3.70 | 0.00 | - | 8 | 957 | 51.56% |
| OXY240510P00069000 | 2024-05-07 3:08PM EDT | 69.00 | 4.30 | 4.55 | 4.75 | +0.32 | +8.04% | 3 | 233 | 56.45% |
| OXY240510P00070000 | 2024-05-08 10:14AM EDT | 70.00 | 5.81 | 5.50 | 6.00 | +0.89 | +18.09% | 185 | 331 | 74.61% |
| OXY240510P00071000 | 2024-05-08 10:12AM EDT | 71.00 | 6.80 | 6.55 | 6.70 | +0.52 | +8.28% | 10 | 51 | 70.31% |
| OXY240510P00072000 | 2024-05-08 10:12AM EDT | 72.00 | 7.80 | 7.60 | 7.75 | +3.30 | +73.33% | 14 | 21 | 84.38% |
| OXY240510P00073000 | 2024-05-08 10:18AM EDT | 73.00 | 8.70 | 8.65 | 8.75 | +0.20 | +2.35% | 21 | 8 | 95.12% |
| OXY240510P00074000 | 2024-05-08 10:19AM EDT | 74.00 | 9.70 | 9.60 | 9.75 | +3.64 | +60.07% | 25 | 0 | 99.80% |
| OXY240510P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 8.36 | 10.60 | 10.85 | 0.00 | - | - | 0 | 113.28% |
| OXY240510P00076000 | 2024-05-02 10:47AM EDT | 76.00 | 11.25 | 11.55 | 11.70 | 0.00 | - | 4 | 4 | 106.64% |
| OXY240510P00077000 | 2024-04-15 9:36AM EDT | 77.00 | 8.05 | 12.60 | 12.70 | 0.00 | - | - | 0 | 117.58% |
© 2024 Yahoo. All rights reserved.