OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY181214C000640002018-12-07 11:53PM EST64.003.253.053.250.00-8851.27%
OXY181214C000650002018-12-07 11:53PM EST65.003.722.282.490.00-2552.25%
OXY181214C000655002018-12-07 9:51AM EST65.503.551.942.15+1.79+101.70%21751.12%
OXY181214C000660002018-12-07 11:53PM EST66.001.391.601.810.00-344249.27%
OXY181214C000665002018-12-07 11:53PM EST66.501.481.361.520.00-1015048.29%
OXY181214C000670002018-12-07 11:53PM EST67.001.361.111.250.00-135547.12%
OXY181214C000675002018-12-07 11:53PM EST67.501.100.831.020.00-145246.34%
OXY181214C000680002018-12-07 3:31PM EST68.000.780.670.82+0.09+13.04%397045.61%
OXY181214C000685002018-12-07 10:49AM EST68.501.010.510.65+0.19+23.17%347645.02%
OXY181214C000690002018-12-07 3:29PM EST69.000.500.360.51-0.17-25.37%445044.63%
OXY181214C000695002018-12-07 11:53PM EST69.500.770.260.400.00-12844.53%
OXY181214C000700002018-12-07 2:31PM EST70.000.270.190.30-0.02-6.90%176243.95%
OXY181214C000705002018-12-07 11:56AM EST70.500.310.130.22-0.16-34.04%255643.36%
OXY181214C000710002018-12-07 3:54PM EST71.000.130.080.22-0.09-40.91%4511246.88%
OXY181214C000720002018-12-07 10:57AM EST72.000.160.030.10+0.06+60.00%34444.34%
OXY181214C000730002018-11-30 2:02PM EST73.000.570.000.090.00-312949.02%
OXY181214C000735002018-12-07 12:51PM EST73.500.050.000.12-0.26-83.87%14455.08%
OXY181214C000740002018-12-04 9:31AM EST74.000.270.010.110.00-13250.59%
OXY181214C000745002018-11-30 3:57PM EST74.500.250.000.090.00-23250.39%
OXY181214C000750002018-12-06 3:37PM EST75.000.050.000.080.00-62751.95%
OXY181214C000760002018-11-26 3:41PM EST76.000.200.000.060.00-72854.30%
OXY181214C000765002018-12-03 10:39AM EST76.500.080.000.060.00-155656.64%
OXY181214C000770002018-11-26 1:50PM EST77.000.120.000.040.00-5655.47%
OXY181214C000775002018-12-04 2:16PM EST77.500.050.000.030.00-22455.47%
OXY181214C000780002018-11-20 11:00AM EST78.000.260.000.040.00-3959.38%
OXY181214C000785002018-11-20 10:40AM EST78.500.200.000.070.00-1166.80%
OXY181214C000790002018-11-19 1:15PM EST79.000.280.000.040.00-132164.06%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OXY181214P000550002018-12-07 11:53PM EST55.000.060.000.100.00-5581.64%
OXY181214P000600002018-12-07 2:40PM EST60.000.120.120.17-0.19-61.29%91060.74%
OXY181214P000615002018-12-07 11:53PM EST61.500.450.210.270.00-101056.45%
OXY181214P000625002018-12-07 11:53PM EST62.500.510.310.380.00-6654.00%
OXY181214P000635002018-12-06 10:55AM EST63.500.740.450.530.00-114551.47%
OXY181214P000645002018-12-07 3:56PM EST64.500.710.660.80+0.08+12.70%1150.34%
OXY181214P000650002018-12-07 12:29PM EST65.000.560.790.93-0.91-61.90%3751.56%
OXY181214P000655002018-12-06 3:29PM EST65.501.440.881.040.00-134448.78%
OXY181214P000660002018-12-07 9:45AM EST66.000.581.131.24-0.60-50.85%11148.29%
OXY181214P000670002018-12-07 10:19AM EST67.001.031.501.68-1.32-56.17%20246.14%
OXY181214P000675002018-12-07 9:35AM EST67.501.391.791.97+0.60+75.95%1846.00%
OXY181214P000680002018-12-07 11:24AM EST68.001.512.112.27-1.39-47.93%5956145.31%
OXY181214P000685002018-12-07 10:19AM EST68.501.732.432.60+0.27+18.49%61844.68%
OXY181214P000690002018-12-07 2:37PM EST69.002.642.792.98-0.61-18.77%126245.02%
OXY181214P000695002018-12-04 3:42PM EST69.501.953.153.400.00-53046.29%
OXY181214P000700002018-12-07 10:06AM EST70.002.203.553.80+0.59+36.65%109645.90%
OXY181214P000705002018-12-04 2:50PM EST70.501.824.004.500.00-42459.38%
OXY181214P000710002018-12-07 10:49AM EST71.003.334.154.90+1.10+49.33%4458.89%
OXY181214P000715002018-12-04 10:19AM EST71.501.744.805.450.00-11865.23%
OXY181214P000720002018-11-30 1:37PM EST72.002.845.305.850.00-2763.97%
OXY181214P000725002018-12-03 9:30AM EST72.502.075.756.400.00-1770.41%
OXY181214P000730002018-12-03 3:26PM EST73.002.786.256.650.00-404058.20%
OXY181214P000745002018-12-04 11:12AM EST74.504.107.458.350.00-101181.64%
OXY181214P000765002018-11-30 1:33PM EST76.506.459.4510.550.00-111158.98%
OXY181214P000775002018-11-28 10:55AM EST77.509.0910.4511.350.00-11100.68%