Advertisement
Advertisement
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:29AM EDT. Market open.
Advertisement
Advertisement
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230331C00045000 | 2023-03-27 3:18PM EDT | 45.00 | 14.56 | 15.90 | 16.05 | 0.00 | - | 1 | 3 | 0.00% |
| OXY230331C00049000 | 2023-03-16 9:40AM EDT | 49.00 | 8.45 | 11.90 | 12.15 | 0.00 | - | - | 29 | 0.00% |
| OXY230331C00050000 | 2023-03-28 9:32AM EDT | 50.00 | 10.96 | 10.90 | 11.10 | +1.52 | +16.10% | 15 | 48 | 0.00% |
| OXY230331C00051000 | 2023-03-16 3:38PM EDT | 51.00 | 8.12 | 9.90 | 10.15 | 0.00 | - | 2 | 8 | 0.00% |
| OXY230331C00052000 | 2023-03-28 10:12AM EDT | 52.00 | 9.03 | 8.85 | 9.10 | +1.60 | +21.53% | 67 | 182 | 0.00% |
| OXY230331C00053000 | 2023-03-27 11:51AM EDT | 53.00 | 5.97 | 7.95 | 8.10 | 0.00 | - | 3 | 91 | 0.00% |
| OXY230331C00054000 | 2023-03-28 9:51AM EDT | 54.00 | 6.95 | 6.90 | 7.15 | +1.60 | +29.91% | 40 | 157 | 0.00% |
| OXY230331C00055000 | 2023-03-28 9:48AM EDT | 55.00 | 6.20 | 5.90 | 6.10 | +1.65 | +36.26% | 17 | 198 | 0.00% |
| OXY230331C00056000 | 2023-03-27 1:48PM EDT | 56.00 | 3.80 | 4.85 | 5.15 | 0.00 | - | 4 | 508 | 0.00% |
| OXY230331C00057000 | 2023-03-28 10:03AM EDT | 57.00 | 4.00 | 3.95 | 4.10 | +1.14 | +39.86% | 25 | 590 | 0.00% |
| OXY230331C00058000 | 2023-03-28 10:07AM EDT | 58.00 | 3.10 | 3.05 | 3.25 | +0.98 | +46.23% | 156 | 1,418 | 30.47% |
| OXY230331C00059000 | 2023-03-28 10:11AM EDT | 59.00 | 2.30 | 2.21 | 2.38 | +0.99 | +75.57% | 995 | 4,548 | 33.89% |
| OXY230331C00060000 | 2023-03-28 10:13AM EDT | 60.00 | 1.53 | 1.49 | 1.57 | +0.75 | +96.15% | 1,642 | 13,056 | 32.52% |
| OXY230331C00061000 | 2023-03-28 10:12AM EDT | 61.00 | 0.90 | 0.91 | 0.95 | +0.54 | +150.00% | 3,272 | 2,956 | 32.81% |
| OXY230331C00062000 | 2023-03-28 10:13AM EDT | 62.00 | 0.48 | 0.49 | 0.52 | +0.32 | +200.00% | 7,562 | 5,376 | 33.30% |
| OXY230331C00062500 | 2023-03-28 10:13AM EDT | 62.50 | 0.33 | 0.33 | 0.35 | +0.20 | +153.85% | 853 | 1,011 | 32.52% |
| OXY230331C00063000 | 2023-03-28 10:12AM EDT | 63.00 | 0.24 | 0.20 | 0.25 | +0.16 | +200.00% | 969 | 3,381 | 33.40% |
| OXY230331C00064000 | 2023-03-28 10:13AM EDT | 64.00 | 0.10 | 0.11 | 0.12 | +0.06 | +150.00% | 770 | 926 | 34.57% |
| OXY230331C00065000 | 2023-03-28 10:09AM EDT | 65.00 | 0.07 | 0.05 | 0.06 | +0.05 | +250.00% | 1,009 | 2,011 | 36.52% |
| OXY230331C00066000 | 2023-03-28 10:10AM EDT | 66.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 69 | 761 | 40.23% |
| OXY230331C00067000 | 2023-03-28 10:03AM EDT | 67.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 97 | 1,350 | 44.53% |
| OXY230331C00068000 | 2023-03-28 9:44AM EDT | 68.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 599 | 50.78% |
| OXY230331C00069000 | 2023-03-28 9:48AM EDT | 69.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 24 | 163 | 53.13% |
| OXY230331C00070000 | 2023-03-27 12:15PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,628 | 53.13% |
| OXY230331C00071000 | 2023-03-27 10:29AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 79 | 60.94% |
| OXY230331C00072000 | 2023-03-27 3:55PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 212 | 66.41% |
| OXY230331C00073000 | 2023-03-16 3:56PM EDT | 73.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 340 | 351 | 67.19% |
| OXY230331C00074000 | 2023-03-23 10:24AM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 71.88% |
| OXY230331C00075000 | 2023-03-27 1:13PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 359 | 76.56% |
| OXY230331C00076000 | 2023-03-23 3:20PM EDT | 76.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 280 | 81.25% |
| OXY230331C00080000 | 2023-03-17 3:47PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,263 | 101.56% |
| OXY230331C00085000 | 2023-03-13 2:49PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 121.88% |
| OXY230331C00090000 | 2023-03-20 12:13PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 140.63% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230331P00040000 | 2023-03-21 9:51AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 54 | 159.38% |
| OXY230331P00045000 | 2023-03-28 10:11AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 675 | 106.25% |
| OXY230331P00047000 | 2023-03-24 9:55AM EDT | 47.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 104.69% |
| OXY230331P00047500 | 2023-03-24 10:47AM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 101 | 100.00% |
| OXY230331P00048000 | 2023-03-24 3:58PM EDT | 48.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 96.88% |
| OXY230331P00048500 | 2023-03-27 1:19PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 47 | 89.06% |
| OXY230331P00049000 | 2023-03-28 9:37AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 216 | 89.06% |
| OXY230331P00049500 | 2023-03-24 2:47PM EDT | 49.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 26 | 52 | 85.94% |
| OXY230331P00050000 | 2023-03-28 10:04AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 5,833 | 71.88% |
| OXY230331P00051000 | 2023-03-28 9:38AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 328 | 65.63% |
| OXY230331P00052000 | 2023-03-28 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 706 | 67.97% |
| OXY230331P00053000 | 2023-03-28 9:30AM EDT | 53.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 4 | 519 | 60.94% |
| OXY230331P00054000 | 2023-03-28 10:02AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 227 | 3,009 | 56.25% |
| OXY230331P00055000 | 2023-03-28 10:06AM EDT | 55.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 170 | 2,227 | 53.52% |
| OXY230331P00056000 | 2023-03-28 10:12AM EDT | 56.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 245 | 1,632 | 48.83% |
| OXY230331P00057000 | 2023-03-28 10:12AM EDT | 57.00 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 142 | 3,226 | 46.48% |
| OXY230331P00058000 | 2023-03-28 10:09AM EDT | 58.00 | 0.14 | 0.14 | 0.17 | -0.26 | -65.00% | 395 | 3,248 | 44.53% |
| OXY230331P00059000 | 2023-03-28 10:11AM EDT | 59.00 | 0.28 | 0.26 | 0.31 | -0.40 | -58.82% | 323 | 2,895 | 42.77% |
| OXY230331P00060000 | 2023-03-28 10:14AM EDT | 60.00 | 0.55 | 0.50 | 0.58 | -0.57 | -50.89% | 1,302 | 3,830 | 42.68% |
| OXY230331P00061000 | 2023-03-28 10:09AM EDT | 61.00 | 0.86 | 0.90 | 0.97 | -0.89 | -50.86% | 980 | 1,064 | 42.09% |
| OXY230331P00062000 | 2023-03-28 10:13AM EDT | 62.00 | 1.56 | 1.44 | 1.59 | -1.07 | -40.68% | 628 | 308 | 44.92% |
| OXY230331P00062500 | 2023-03-28 9:58AM EDT | 62.50 | 1.86 | 1.76 | 1.97 | -1.07 | -36.52% | 15 | 109 | 47.27% |
| OXY230331P00063000 | 2023-03-28 9:30AM EDT | 63.00 | 2.42 | 2.10 | 2.33 | -1.14 | -32.02% | 10 | 153 | 47.75% |
| OXY230331P00064000 | 2023-03-28 9:54AM EDT | 64.00 | 3.00 | 3.10 | 3.30 | -2.45 | -44.95% | 1,059 | 1,162 | 52.93% |
| OXY230331P00065000 | 2023-03-27 12:21PM EDT | 65.00 | 5.65 | 3.90 | 4.15 | 0.00 | - | 3 | 86 | 52.34% |
| OXY230331P00066000 | 2023-03-23 3:00PM EDT | 66.00 | 7.90 | 5.00 | 5.15 | 0.00 | - | 4 | 21 | 64.84% |
| OXY230331P00067000 | 2023-03-23 11:57AM EDT | 67.00 | 7.80 | 5.95 | 6.15 | 0.00 | - | 10 | 17 | 71.48% |
| OXY230331P00068000 | 2023-03-24 10:19AM EDT | 68.00 | 10.65 | 6.90 | 7.10 | 0.00 | - | 14 | 15 | 75.20% |
| OXY230331P00069000 | 2023-03-14 3:37PM EDT | 69.00 | 9.21 | 7.95 | 8.20 | 0.00 | - | 6 | 0 | 89.45% |
| OXY230331P00070000 | 2023-03-22 10:07AM EDT | 70.00 | 10.19 | 9.00 | 9.15 | 0.00 | - | 3 | 1 | 97.07% |
| OXY230331P00071000 | 2023-03-13 9:55AM EDT | 71.00 | 12.60 | 9.85 | 10.10 | 0.00 | - | 1 | 0 | 94.34% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
