NYSE - Nasdaq Real Time Price • USD
Occidental Petroleum Corporation (OXY)
As of 3:22 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240503C00040000 | 4/9/2024 1:36 PM | 40 | 29.25 | 23.90 | 24.30 | 0.00 | 0.00% | 1 | 1 | 451.56% |
| OXY240503C00050000 | 5/1/2024 3:38 PM | 50 | 14.02 | 14.10 | 14.45 | 0.00 | 0.00% | 1 | 1 | 247.66% |
| OXY240503C00052000 | 4/22/2024 3:30 PM | 52 | 14.90 | 12.10 | 12.35 | 0.00 | 0.00% | - | 3 | 181.25% |
| OXY240503C00053000 | 5/1/2024 1:35 PM | 53 | 13.01 | 11.10 | 11.90 | 0.00 | 0.00% | 1 | 0 | 263.28% |
| OXY240503C00054000 | 5/3/2024 6:47 PM | 54 | 10.22 | 9.80 | 10.30 | -2.04 | -16.64% | 2 | 2 | 191.41% |
| OXY240503C00055000 | 4/29/2024 7:50 PM | 55 | 13.27 | 8.50 | 9.30 | 0.00 | 0.00% | 1 | 1 | 174.22% |
| OXY240503C00056000 | 5/1/2024 3:38 PM | 56 | 7.73 | 8.10 | 8.35 | 0.00 | 0.00% | 1 | 2 | 123.44% |
| OXY240503C00057000 | 5/3/2024 6:34 PM | 57 | 7.25 | 6.65 | 7.70 | -0.35 | -4.61% | 30 | 1 | 214.06% |
| OXY240503C00058000 | 5/2/2024 7:50 PM | 58 | 6.70 | 6.10 | 6.30 | 0.00 | 0.00% | 3 | 4 | 50.00% |
| OXY240503C00060000 | 5/3/2024 3:42 PM | 60 | 4.05 | 4.10 | 4.30 | -0.59 | -12.72% | 6 | 6 | 90.23% |
| OXY240503C00061000 | 5/2/2024 4:28 PM | 61 | 3.35 | 2.86 | 3.50 | 0.00 | 0.00% | 2 | 17 | 101.76% |
| OXY240503C00062000 | 5/1/2024 3:30 PM | 62 | 1.68 | 1.85 | 2.90 | -0.64 | -27.59% | 1 | 63 | 65.63% |
| OXY240503C00063000 | 5/3/2024 3:53 PM | 63 | 1.13 | 0.35 | 1.29 | -0.72 | -38.92% | 17 | 149 | 34.77% |
| OXY240503C00064000 | 5/3/2024 6:51 PM | 64 | 0.23 | 0.19 | 0.25 | -0.60 | -72.29% | 3,008 | 475 | 9.38% |
| OXY240503C00065000 | 5/3/2024 6:41 PM | 65 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 1,747 | 3,150 | 14.06% |
| OXY240503C00066000 | 5/3/2024 5:04 PM | 66 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 158 | 1,249 | 31.25% |
| OXY240503C00067000 | 5/3/2024 5:43 PM | 67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 3,408 | 39.84% |
| OXY240503C00068000 | 5/3/2024 6:57 PM | 68 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 2,861 | 51.56% |
| OXY240503C00069000 | 5/3/2024 7:02 PM | 69 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 2,497 | 56.25% |
| OXY240503C00070000 | 5/3/2024 6:06 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 5,600 | 65.63% |
| OXY240503C00071000 | 5/3/2024 6:17 PM | 71 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 59 | 1,837 | 75.00% |
| OXY240503C00072000 | 5/3/2024 6:35 PM | 72 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,812 | 84.38% |
| OXY240503C00073000 | 4/30/2024 3:10 PM | 73 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 512 | 1,012 | 93.75% |
| OXY240503C00074000 | 4/29/2024 3:04 PM | 74 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 529 | 103.13% |
| OXY240503C00075000 | 4/29/2024 7:40 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 633 | 112.50% |
| OXY240503C00076000 | 4/26/2024 2:21 PM | 76 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 51 | 118.75% |
| OXY240503C00077000 | 4/29/2024 6:48 PM | 77 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 402 | 128.13% |
| OXY240503C00078000 | 4/22/2024 5:12 PM | 78 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 32 | 137.50% |
| OXY240503C00079000 | 4/12/2024 3:46 PM | 79 | 0.18 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 8 | 143.75% |
| OXY240503C00080000 | 4/24/2024 5:05 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 86 | 150.00% |
| OXY240503C00085000 | 4/15/2024 1:38 PM | 85 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 39 | 187.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240503P00053000 | 4/5/2024 6:31 PM | 53 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 137.50% |
| OXY240503P00055000 | 4/17/2024 3:17 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 112.50% |
| OXY240503P00056000 | 4/17/2024 3:40 PM | 56 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 43 | 100.00% |
| OXY240503P00057000 | 4/26/2024 1:55 PM | 57 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13 | 87.50% |
| OXY240503P00058000 | 5/1/2024 2:52 PM | 58 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 150 | 170 | 78.13% |
| OXY240503P00059000 | 5/2/2024 2:52 PM | 59 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 910 | 65.63% |
| OXY240503P00060000 | 5/1/2024 6:39 PM | 60 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 238 | 53.13% |
| OXY240503P00061000 | 5/2/2024 5:52 PM | 61 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 116 | 1,174 | 46.88% |
| OXY240503P00062000 | 5/3/2024 3:38 PM | 62 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 596 | 33.59% |
| OXY240503P00063000 | 5/3/2024 5:08 PM | 63 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 285 | 2,440 | 20.31% |
| OXY240503P00064000 | 5/3/2024 6:55 PM | 64 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 3,379 | 7,840 | 7.42% |
| OXY240503P00065000 | 5/3/2024 6:41 PM | 65 | 0.79 | 0.74 | 0.86 | 0.23 | 41.07% | 363 | 2,674 | 22.85% |
| OXY240503P00066000 | 5/3/2024 7:05 PM | 66 | 1.82 | 1.78 | 1.85 | 0.50 | 37.88% | 618 | 2,078 | 38.28% |
| OXY240503P00067000 | 5/3/2024 6:01 PM | 67 | 2.70 | 2.67 | 2.91 | 0.32 | 13.45% | 53 | 3,640 | 64.84% |
| OXY240503P00068000 | 5/3/2024 7:05 PM | 68 | 3.85 | 3.70 | 3.85 | 0.69 | 21.84% | 171 | 322 | 67.19% |
| OXY240503P00069000 | 5/3/2024 2:30 PM | 69 | 4.74 | 4.70 | 4.95 | -0.32 | -6.32% | 7 | 5 | 71.09% |
| OXY240503P00070000 | 5/2/2024 6:20 PM | 70 | 5.21 | 5.65 | 6.10 | 0.00 | 0.00% | 2 | 3 | 100.78% |
| OXY240503P00071000 | 5/1/2024 7:26 PM | 71 | 6.50 | 6.50 | 7.05 | 0.00 | 0.00% | 240 | 79 | 150.00% |
| OXY240503P00072000 | 5/3/2024 1:44 PM | 72 | 7.30 | 7.70 | 7.90 | -0.30 | -3.95% | 1 | 0 | 50.00% |
| OXY240503P00073000 | 5/3/2024 1:44 PM | 73 | 8.30 | 8.70 | 9.10 | 0.05 | 0.61% | 1 | 6 | 146.09% |
| OXY240503P00074000 | 4/12/2024 6:31 PM | 74 | 5.10 | 9.55 | 9.90 | 0.00 | 0.00% | 1 | 0 | 157.81% |
| OXY240503P00075000 | 4/26/2024 4:01 PM | 75 | 7.55 | 10.60 | 11.05 | 0.00 | 0.00% | 1 | 0 | 135.94% |
| OXY240503P00077000 | 4/30/2024 2:27 PM | 77 | 9.70 | 12.60 | 13.10 | 0.00 | 0.00% | 3 | 0 | 171.88% |
| OXY240503P00080000 | 4/17/2024 5:41 PM | 80 | 13.80 | 15.65 | 16.00 | 0.00 | 0.00% | 37 | 0 | 182.81% |
| OXY240503P00085000 | 4/9/2024 1:30 PM | 85 | 15.93 | 20.70 | 21.60 | 0.00 | 0.00% | - | 0 | 346.09% |
Related Tickers
DVN Devon Energy Corporation
50.28
-0.13%
COP ConocoPhillips
121.25
-0.82%
MRO Marathon Oil Corporation
26.13
+0.13%
FANG Diamondback Energy, Inc.
200.35
+1.38%
PXD Pioneer Natural Resources Company
269.62
+0.73%
APA APA Corporation
29.06
-0.43%
EOG EOG Resources, Inc.
129.57
-1.70%
CTRA Coterra Energy Inc.
27.99
+3.06%
HES Hess Corporation
158.09
-0.30%
EQT EQT Corporation
40.18
+1.76%