NYSE - Delayed Quote • USD
Occidental Petroleum Corporation (OXY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| 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 | 25.55 | 30.00 | 0.00 | 0.00% | 1 | 1 | 379.79% |
| OXY240503C00050000 | 4/22/2024 2:41 PM | 50 | 17.96 | 16.75 | 18.30 | 0.86 | 5.03% | 1 | 0 | 161.62% |
| OXY240503C00054000 | 4/18/2024 5:02 PM | 54 | 12.26 | 12.75 | 14.90 | 0.00 | 0.00% | - | 2 | 78.91% |
| OXY240503C00056000 | 4/24/2024 6:34 PM | 56 | 11.99 | 10.45 | 13.25 | 0.69 | 6.11% | 1 | 1 | 72.66% |
| OXY240503C00057000 | 3/26/2024 2:52 PM | 57 | 7.60 | 10.20 | 10.45 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| OXY240503C00058000 | 4/12/2024 6:48 PM | 58 | 11.15 | 9.40 | 10.30 | 0.00 | 0.00% | 1 | 1 | 61.33% |
| OXY240503C00060000 | 4/26/2024 5:00 PM | 60 | 7.80 | 7.40 | 9.30 | 0.50 | 6.85% | 4 | 5 | 84.38% |
| OXY240503C00061000 | 4/26/2024 5:15 PM | 61 | 6.86 | 5.75 | 7.95 | 0.36 | 5.54% | 10 | 32 | 100.98% |
| OXY240503C00062000 | 4/25/2024 1:43 PM | 62 | 5.78 | 5.40 | 6.35 | 0.00 | 0.00% | 10 | 101 | 68.36% |
| OXY240503C00063000 | 4/26/2024 5:13 PM | 63 | 4.87 | 3.80 | 6.00 | -0.20 | -3.94% | 109 | 222 | 83.89% |
| OXY240503C00064000 | 4/26/2024 7:00 PM | 64 | 4.08 | 3.85 | 4.00 | 0.85 | 26.32% | 164 | 265 | 36.82% |
| OXY240503C00065000 | 4/26/2024 7:57 PM | 65 | 2.92 | 2.71 | 3.05 | 0.07 | 2.46% | 12 | 270 | 31.93% |
| OXY240503C00066000 | 4/26/2024 7:10 PM | 66 | 2.03 | 2.02 | 2.31 | -0.27 | -11.74% | 404 | 863 | 33.01% |
| OXY240503C00067000 | 4/26/2024 7:59 PM | 67 | 1.32 | 1.30 | 1.35 | -0.12 | -8.33% | 1,086 | 782 | 24.37% |
| OXY240503C00068000 | 4/26/2024 7:59 PM | 68 | 0.73 | 0.73 | 0.77 | -0.17 | -18.89% | 1,913 | 1,103 | 23.34% |
| OXY240503C00069000 | 4/26/2024 7:58 PM | 69 | 0.37 | 0.36 | 0.39 | -0.10 | -21.28% | 1,031 | 1,910 | 22.95% |
| OXY240503C00070000 | 4/26/2024 7:58 PM | 70 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 1,414 | 4,404 | 22.66% |
| OXY240503C00071000 | 4/26/2024 7:48 PM | 71 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 69 | 1,659 | 23.63% |
| OXY240503C00072000 | 4/26/2024 7:20 PM | 72 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 278 | 1,609 | 25.00% |
| OXY240503C00073000 | 4/26/2024 7:54 PM | 73 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 153 | 909 | 28.13% |
| OXY240503C00074000 | 4/26/2024 7:32 PM | 74 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 410 | 289 | 30.47% |
| OXY240503C00075000 | 4/25/2024 5:53 PM | 75 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 49 | 617 | 34.38% |
| OXY240503C00076000 | 4/26/2024 2:21 PM | 76 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 54 | 38.28% |
| OXY240503C00077000 | 4/24/2024 4:44 PM | 77 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 402 | 41.80% |
| OXY240503C00078000 | 4/22/2024 5:12 PM | 78 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 20 | 32 | 56.84% |
| OXY240503C00079000 | 4/12/2024 3:46 PM | 79 | 0.18 | 0.00 | 0.17 | 0.00 | 0.00% | 8 | 8 | 60.94% |
| OXY240503C00080000 | 4/24/2024 5:05 PM | 80 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 86 | 50.00% |
| OXY240503C00085000 | 4/15/2024 1:38 PM | 85 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 39 | 65.63% |
| 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 | 0.03 | 0.00 | 0.00% | 1 | 1 | 73.44% |
| OXY240503P00055000 | 4/17/2024 3:17 PM | 55 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | - | 10 | 80.47% |
| OXY240503P00056000 | 4/17/2024 3:40 PM | 56 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 43 | 74.61% |
| OXY240503P00057000 | 4/18/2024 7:26 PM | 57 | 0.07 | 0.00 | 0.16 | 0.03 | 75.00% | 1 | 12 | 68.75% |
| OXY240503P00058000 | 4/23/2024 1:38 PM | 58 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 20 | 62.89% |
| OXY240503P00059000 | 4/26/2024 2:55 PM | 59 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 104 | 45.70% |
| OXY240503P00060000 | 4/26/2024 7:46 PM | 60 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 8 | 161 | 40.63% |
| OXY240503P00061000 | 4/24/2024 6:37 PM | 61 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 32 | 986 | 38.28% |
| OXY240503P00062000 | 4/26/2024 5:49 PM | 62 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 34 | 434 | 33.20% |
| OXY240503P00063000 | 4/26/2024 7:13 PM | 63 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 4,186 | 1,535 | 29.69% |
| OXY240503P00064000 | 4/26/2024 7:45 PM | 64 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 9,985 | 2,071 | 26.37% |
| OXY240503P00065000 | 4/26/2024 7:59 PM | 65 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 559 | 2,131 | 23.44% |
| OXY240503P00066000 | 4/26/2024 7:39 PM | 66 | 0.21 | 0.20 | 0.23 | -0.05 | -19.23% | 787 | 1,631 | 22.61% |
| OXY240503P00067000 | 4/26/2024 7:59 PM | 67 | 0.47 | 0.46 | 0.48 | -0.06 | -11.32% | 563 | 4,061 | 21.78% |
| OXY240503P00068000 | 4/26/2024 7:52 PM | 68 | 0.91 | 0.89 | 0.93 | -0.07 | -7.14% | 510 | 1,057 | 21.73% |
| OXY240503P00069000 | 4/26/2024 7:58 PM | 69 | 1.55 | 1.51 | 1.56 | -0.02 | -1.27% | 36 | 621 | 21.39% |
| OXY240503P00070000 | 4/26/2024 7:49 PM | 70 | 2.31 | 2.15 | 2.56 | 0.01 | 0.43% | 16 | 98 | 29.30% |
| OXY240503P00071000 | 4/23/2024 7:54 PM | 71 | 3.70 | 2.86 | 3.30 | 0.00 | 0.00% | 18 | 181 | 23.63% |
| OXY240503P00072000 | 4/23/2024 7:50 PM | 72 | 4.60 | 4.15 | 4.35 | 0.00 | 0.00% | 3 | 91 | 32.42% |
| OXY240503P00073000 | 4/23/2024 1:31 PM | 73 | 6.25 | 4.75 | 5.70 | 0.00 | 0.00% | 2 | 7 | 55.47% |
| OXY240503P00074000 | 4/12/2024 6:31 PM | 74 | 5.10 | 5.75 | 6.70 | 0.00 | 0.00% | 1 | 0 | 61.82% |
| OXY240503P00075000 | 4/26/2024 4:01 PM | 75 | 7.55 | 6.75 | 7.70 | 1.45 | 23.77% | 1 | 0 | 67.87% |
| OXY240503P00080000 | 4/17/2024 5:41 PM | 80 | 13.80 | 11.70 | 12.70 | 0.00 | 0.00% | 37 | 0 | 95.02% |
| OXY240503P00085000 | 4/9/2024 1:30 PM | 85 | 15.93 | 15.00 | 17.70 | 0.00 | 0.00% | - | 0 | 118.75% |
Related Tickers
DVN Devon Energy Corporation
52.71
+0.19%
COP ConocoPhillips
130.24
+0.10%
MRO Marathon Oil Corporation
27.77
+0.11%
FANG Diamondback Energy, Inc.
207.76
+0.32%
PXD Pioneer Natural Resources Company
268.87
-2.28%
APA APA Corporation
32.49
+0.40%
EQT EQT Corporation
40.61
+0.49%
HES Hess Corporation
162.53
+0.67%
EOG EOG Resources, Inc.
135.70
+0.25%
CTRA Coterra Energy Inc.
28.29
-0.49%