Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OXY240328C00048000 | 2024-03-27 3:50PM EDT | 48.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
OXY240328C00050000 | 2024-03-26 12:41PM EDT | 50.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
OXY240328C00052000 | 2024-03-27 11:22AM EDT | 52.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
OXY240328C00053000 | 2024-02-27 3:56PM EDT | 53.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
OXY240328C00054000 | 2024-03-27 3:39PM EDT | 54.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
OXY240328C00055000 | 2024-03-08 4:03PM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
OXY240328C00056000 | 2024-03-26 12:41PM EDT | 56.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
OXY240328C00057000 | 2024-03-25 11:02AM EDT | 57.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
OXY240328C00058000 | 2024-03-27 3:02PM EDT | 58.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
OXY240328C00059000 | 2024-03-27 2:40PM EDT | 59.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
OXY240328C00060000 | 2024-03-27 3:08PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
OXY240328C00061000 | 2024-03-27 3:52PM EDT | 61.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
OXY240328C00062000 | 2024-03-27 3:57PM EDT | 62.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
OXY240328C00063000 | 2024-03-27 3:58PM EDT | 63.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
OXY240328C00064000 | 2024-03-27 3:59PM EDT | 64.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,629 | 0 | 0.00% |
OXY240328C00065000 | 2024-03-27 3:59PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 6.25% |
OXY240328C00066000 | 2024-03-27 3:59PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
OXY240328C00067000 | 2024-03-27 3:52PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
OXY240328C00068000 | 2024-03-27 3:10PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
OXY240328C00069000 | 2024-03-27 2:43PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
OXY240328C00070000 | 2024-03-26 3:49PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
OXY240328C00071000 | 2024-03-26 1:31PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
OXY240328C00072000 | 2024-03-26 11:29AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
OXY240328C00073000 | 2024-03-25 3:58PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
OXY240328C00074000 | 2024-03-25 12:14PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
OXY240328C00075000 | 2024-03-25 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
OXY240328C00080000 | 2024-02-20 10:33AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
OXY240328C00085000 | 2024-03-25 9:52AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OXY240328P00040000 | 2024-03-21 11:05AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
OXY240328P00045000 | 2024-03-13 10:44AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
OXY240328P00046000 | 2024-02-15 11:37AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 225.00% |
OXY240328P00047000 | 2024-03-08 4:16PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
OXY240328P00048000 | 2024-03-15 3:56PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
OXY240328P00049000 | 2024-02-20 10:32AM EDT | 49.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 187.50% |
OXY240328P00050000 | 2024-03-18 9:46AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
OXY240328P00051000 | 2024-03-12 10:06AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
OXY240328P00052000 | 2024-03-20 9:34AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
OXY240328P00053000 | 2024-03-22 9:55AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
OXY240328P00054000 | 2024-03-22 12:38PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
OXY240328P00055000 | 2024-03-27 2:00PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
OXY240328P00056000 | 2024-03-22 2:42PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
OXY240328P00057000 | 2024-03-27 3:40PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
OXY240328P00058000 | 2024-03-27 1:02PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
OXY240328P00059000 | 2024-03-27 1:15PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
OXY240328P00060000 | 2024-03-27 2:31PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
OXY240328P00061000 | 2024-03-27 12:33PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
OXY240328P00062000 | 2024-03-27 3:53PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
OXY240328P00063000 | 2024-03-27 3:52PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 12.50% |
OXY240328P00064000 | 2024-03-27 3:59PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
OXY240328P00065000 | 2024-03-27 3:42PM EDT | 65.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
OXY240328P00066000 | 2024-03-27 2:36PM EDT | 66.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
OXY240328P00067000 | 2024-03-25 10:01AM EDT | 67.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
OXY240328P00068000 | 2024-03-26 2:45PM EDT | 68.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
OXY240328P00069000 | 2024-02-22 10:38AM EDT | 69.00 | 9.01 | 4.55 | 6.00 | 0.00 | - | 1 | 0 | 146.48% |
OXY240328P00070000 | 2024-03-27 3:50PM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
OXY240328P00071000 | 2024-03-26 3:00PM EDT | 71.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
OXY240328P00085000 | 2024-03-26 3:00PM EDT | 85.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |