Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OXY240510C00065000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1,221 | 2,506 | 23.24% |
OXY240517C00065000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.45 | +0.05 | +13.16% | 1,512 | 9,954 | 20.22% |
OXY240524C00065000 | 2024-05-09 3:46PM EDT | 2024-05-24 | 0.77 | 0.75 | 0.79 | +0.08 | +11.59% | 98 | 182 | 21.63% |
OXY240531C00065000 | 2024-05-09 3:14PM EDT | 2024-05-31 | 0.99 | 0.95 | 0.99 | +0.14 | +16.47% | 14 | 166 | 21.09% |
OXY240607C00065000 | 2024-05-09 3:23PM EDT | 2024-06-07 | 1.26 | 1.19 | 1.26 | +0.16 | +14.55% | 34 | 61 | 22.17% |
OXY240614C00065000 | 2024-05-09 3:29PM EDT | 2024-06-14 | 1.39 | 1.31 | 1.75 | +0.14 | +11.20% | 51 | 362 | 26.05% |
OXY240621C00065000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.53 | +0.15 | +11.11% | 523 | 12,823 | 21.31% |
OXY240719C00065000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 2.17 | 2.16 | 2.19 | +0.14 | +6.90% | 522 | 2,642 | 22.45% |
OXY240816C00065000 | 2024-05-09 3:03PM EDT | 2024-08-16 | 3.02 | 2.99 | 3.05 | +0.23 | +8.24% | 162 | 4,118 | 25.46% |
OXY240920C00065000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.60 | +0.17 | +4.96% | 94 | 1,595 | 25.43% |
OXY241115C00065000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 4.60 | 4.80 | 4.90 | 0.00 | - | 18 | 291 | 28.38% |
OXY241220C00065000 | 2024-05-09 3:55PM EDT | 2024-12-20 | 5.19 | 5.15 | 5.25 | +0.19 | +3.80% | 42 | 946 | 27.82% |
OXY250117C00065000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.70 | +0.25 | +4.67% | 70 | 3,312 | 28.35% |
OXY250321C00065000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 6.65 | 6.55 | 6.75 | +0.25 | +3.91% | 8 | 70 | 29.79% |
OXY250620C00065000 | 2024-05-08 3:08PM EDT | 2025-06-20 | 7.57 | 7.75 | 8.50 | 0.00 | - | 12 | 2,225 | 32.75% |
OXY260116C00065000 | 2024-05-09 1:47PM EDT | 2026-01-16 | 10.21 | 9.55 | 10.45 | +0.36 | +3.65% | 1 | 922 | 32.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OXY240510P00065000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.85 | 0.73 | 0.84 | -0.53 | -38.41% | 317 | 2,191 | 24.41% |
OXY240517P00065000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 1.14 | 1.09 | 1.13 | -0.46 | -28.75% | 5,304 | 13,015 | 17.92% |
OXY240524P00065000 | 2024-05-09 12:19PM EDT | 2024-05-24 | 1.39 | 1.34 | 1.40 | -0.46 | -24.86% | 22 | 315 | 18.63% |
OXY240531P00065000 | 2024-05-09 2:37PM EDT | 2024-05-31 | 1.54 | 1.50 | 1.56 | -0.50 | -24.51% | 4 | 426 | 18.02% |
OXY240607P00065000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 2.05 | 1.65 | 1.87 | +0.07 | +3.54% | 1 | 68 | 20.07% |
OXY240614P00065000 | 2024-05-09 11:11AM EDT | 2024-06-14 | 1.63 | 1.91 | 2.10 | -0.66 | -28.82% | 1 | 13 | 20.92% |
OXY240621P00065000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 2.05 | 2.04 | 2.07 | -0.39 | -15.98% | 246 | 6,335 | 18.80% |
OXY240719P00065000 | 2024-05-09 3:07PM EDT | 2024-07-19 | 2.40 | 2.47 | 2.51 | -0.53 | -18.09% | 81 | 2,070 | 18.56% |
OXY240816P00065000 | 2024-05-09 1:13PM EDT | 2024-08-16 | 3.10 | 3.05 | 3.10 | -0.35 | -10.14% | 631 | 1,512 | 20.14% |
OXY240920P00065000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 3.48 | 3.40 | 3.50 | -0.37 | -9.61% | 17 | 2,704 | 19.90% |
OXY241115P00065000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 4.20 | 4.20 | 4.35 | +0.17 | +4.22% | 151 | 439 | 21.31% |
OXY241220P00065000 | 2024-05-09 9:50AM EDT | 2024-12-20 | 4.60 | 4.40 | 4.55 | -0.03 | -0.65% | 6 | 318 | 20.58% |
OXY250117P00065000 | 2024-05-09 11:56AM EDT | 2025-01-17 | 4.75 | 4.65 | 4.75 | -0.35 | -6.86% | 8 | 2,713 | 20.35% |
OXY250321P00065000 | 2024-05-08 10:07AM EDT | 2025-03-21 | 5.60 | 5.30 | 5.45 | 0.00 | - | 13 | 67 | 21.14% |
OXY250620P00065000 | 2024-05-09 11:58AM EDT | 2025-06-20 | 6.20 | 6.00 | 6.20 | +0.05 | +0.81% | 15 | 909 | 21.41% |
OXY260116P00065000 | 2024-05-09 9:33AM EDT | 2026-01-16 | 7.65 | 7.25 | 7.60 | +0.30 | +4.08% | 1 | 960 | 21.61% |