Singapore markets open in 4 hours 20 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,011.27 -313.93 (-0.50%) CMC Crypto 200
1,309.15 -55.98 (-4.10%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00040000 | 2024-04-05 1:51PM EDT | 40.00 | 29.25 | 23.05 | 24.80 | 0.00 | - | 2 | 2 | 0.00% |
| OXY240510C00045000 | 2024-05-02 10:47AM EDT | 45.00 | 19.80 | 18.10 | 22.20 | 0.00 | - | - | 9 | 174.61% |
| OXY240510C00050000 | 2024-05-03 12:01PM EDT | 50.00 | 14.15 | 13.05 | 17.20 | 0.00 | - | 36 | 38 | 122.66% |
| OXY240510C00053000 | 2024-05-03 12:16PM EDT | 53.00 | 11.25 | 10.15 | 14.20 | 0.00 | - | 16 | 15 | 110.94% |
| OXY240510C00054000 | 2024-05-03 2:47PM EDT | 54.00 | 10.30 | 9.05 | 13.20 | 0.00 | - | 2 | 2 | 91.41% |
| OXY240510C00055000 | 2024-05-07 3:31PM EDT | 55.00 | 10.15 | 8.10 | 12.20 | +0.84 | +9.02% | 8 | 2 | 89.45% |
| OXY240510C00056000 | 2024-05-01 11:38AM EDT | 56.00 | 8.35 | 7.10 | 11.20 | 0.00 | - | 1 | 6 | 81.25% |
| OXY240510C00057000 | 2024-04-08 10:33AM EDT | 57.00 | 12.00 | 6.10 | 10.20 | 0.00 | - | 4 | 4 | 73.24% |
| OXY240510C00058000 | 2024-05-02 12:10PM EDT | 58.00 | 6.45 | 5.20 | 8.95 | 0.00 | - | - | 14 | 178.32% |
| OXY240510C00060000 | 2024-05-06 3:11PM EDT | 60.00 | 5.15 | 3.40 | 7.25 | 0.00 | - | 7 | 122 | 66.02% |
| OXY240510C00061000 | 2024-05-07 2:23PM EDT | 61.00 | 4.35 | 2.81 | 4.85 | +0.95 | +27.94% | 3 | 65 | 85.64% |
| OXY240510C00062000 | 2024-05-07 3:53PM EDT | 62.00 | 3.35 | 1.43 | 4.60 | +0.10 | +3.08% | 71 | 110 | 105.66% |
| OXY240510C00063000 | 2024-05-07 2:45PM EDT | 63.00 | 2.60 | 2.45 | 2.59 | +0.17 | +7.00% | 91 | 515 | 48.63% |
| OXY240510C00064000 | 2024-05-07 3:59PM EDT | 64.00 | 1.78 | 1.76 | 1.83 | +0.09 | +5.33% | 996 | 637 | 45.31% |
| OXY240510C00065000 | 2024-05-07 3:59PM EDT | 65.00 | 1.21 | 1.18 | 1.24 | +0.04 | +3.42% | 2,224 | 1,120 | 44.34% |
| OXY240510C00066000 | 2024-05-07 3:59PM EDT | 66.00 | 0.75 | 0.73 | 0.77 | +0.07 | +10.61% | 1,558 | 1,435 | 42.97% |
| OXY240510C00067000 | 2024-05-07 3:59PM EDT | 67.00 | 0.42 | 0.40 | 0.42 | +0.03 | +7.69% | 1,725 | 1,909 | 41.11% |
| OXY240510C00068000 | 2024-05-07 3:59PM EDT | 68.00 | 0.23 | 0.21 | 0.22 | -0.01 | -4.17% | 1,836 | 1,600 | 40.63% |
| OXY240510C00069000 | 2024-05-07 3:59PM EDT | 69.00 | 0.12 | 0.11 | 0.12 | +0.01 | +8.33% | 1,224 | 1,326 | 41.60% |
| OXY240510C00070000 | 2024-05-07 3:59PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 870 | 1,492 | 44.53% |
| OXY240510C00071000 | 2024-05-07 3:56PM EDT | 71.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 201 | 1,254 | 46.88% |
| OXY240510C00072000 | 2024-05-07 3:52PM EDT | 72.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 67 | 437 | 50.78% |
| OXY240510C00073000 | 2024-05-07 3:33PM EDT | 73.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 222 | 956 | 56.25% |
| OXY240510C00074000 | 2024-05-07 3:59PM EDT | 74.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 123 | 55 | 56.25% |
| OXY240510C00075000 | 2024-05-07 3:59PM EDT | 75.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 533 | 1,586 | 64.45% |
| OXY240510C00076000 | 2024-05-07 3:56PM EDT | 76.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 287 | 61 | 65.63% |
| OXY240510C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 175 | 70.31% |
| OXY240510C00078000 | 2024-04-17 12:13PM EDT | 78.00 | 0.08 | 0.00 | 0.67 | 0.00 | - | 1 | 2 | 123.44% |
| OXY240510C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 3 | 21 | 125.39% |
| OXY240510C00080000 | 2024-05-02 11:39AM EDT | 80.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 20 | 222 | 128.32% |
| OXY240510C00081000 | 2024-04-29 11:07AM EDT | 81.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 5 | 8 | 126.37% |
| OXY240510C00085000 | 2024-05-07 2:33PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 90.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00040000 | 2024-05-07 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 3 | 162.50% |
| OXY240510P00050000 | 2024-05-07 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 20 | 90.63% |
| OXY240510P00052000 | 2024-05-03 3:53PM EDT | 52.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 4 | 130.86% |
| OXY240510P00053000 | 2024-04-30 1:54PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 23 | 78.13% |
| OXY240510P00054000 | 2024-05-03 9:55AM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 40 | 71.88% |
| OXY240510P00055000 | 2024-05-06 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 4 | 41 | 116.99% |
| OXY240510P00056000 | 2024-05-06 10:16AM EDT | 56.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 3 | 27 | 110.16% |
| OXY240510P00057000 | 2024-05-07 3:46PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 120 | 50.00% |
| OXY240510P00058000 | 2024-05-07 2:14PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | -0.01 | -25.00% | 32 | 76 | 51.56% |
| OXY240510P00059000 | 2024-05-07 3:56PM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 224 | 789 | 48.05% |
| OXY240510P00060000 | 2024-05-07 3:59PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 564 | 1,269 | 42.97% |
| OXY240510P00061000 | 2024-05-07 3:59PM EDT | 61.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 681 | 472 | 42.38% |
| OXY240510P00062000 | 2024-05-07 3:59PM EDT | 62.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 2,281 | 3,388 | 41.90% |
| OXY240510P00063000 | 2024-05-07 3:59PM EDT | 63.00 | 0.35 | 0.34 | 0.38 | +0.01 | +2.94% | 1,159 | 1,500 | 42.09% |
| OXY240510P00064000 | 2024-05-07 3:59PM EDT | 64.00 | 0.66 | 0.66 | 0.67 | +0.02 | +3.23% | 1,239 | 2,233 | 41.75% |
| OXY240510P00065000 | 2024-05-07 3:59PM EDT | 65.00 | 1.05 | 1.03 | 1.10 | -0.04 | -3.70% | 2,668 | 1,433 | 41.80% |
| OXY240510P00066000 | 2024-05-07 3:59PM EDT | 66.00 | 1.60 | 1.57 | 1.66 | -0.04 | -2.44% | 443 | 1,793 | 41.50% |
| OXY240510P00067000 | 2024-05-07 3:45PM EDT | 67.00 | 2.23 | 2.21 | 2.37 | -0.07 | -3.04% | 55 | 807 | 41.99% |
| OXY240510P00068000 | 2024-05-07 3:45PM EDT | 68.00 | 3.04 | 1.77 | 4.20 | -0.06 | -1.94% | 8 | 959 | 88.67% |
| OXY240510P00069000 | 2024-05-07 1:16PM EDT | 69.00 | 3.98 | 2.83 | 6.00 | -0.02 | -0.50% | 9 | 398 | 64.75% |
| OXY240510P00070000 | 2024-05-07 3:40PM EDT | 70.00 | 4.92 | 2.91 | 6.45 | +0.46 | +10.31% | 31 | 360 | 121.97% |
| OXY240510P00071000 | 2024-05-02 1:08PM EDT | 71.00 | 6.28 | 3.90 | 7.40 | 0.00 | - | 6 | 63 | 130.57% |
| OXY240510P00072000 | 2024-04-30 9:55AM EDT | 72.00 | 4.50 | 4.85 | 8.40 | 0.00 | - | 20 | 21 | 140.72% |
| OXY240510P00073000 | 2024-05-03 3:40PM EDT | 73.00 | 8.50 | 5.85 | 9.75 | 0.00 | - | 13 | 16 | 165.92% |
| OXY240510P00074000 | 2024-04-30 9:45AM EDT | 74.00 | 6.06 | 6.85 | 10.95 | 0.00 | - | 1 | 0 | 184.38% |
| OXY240510P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 8.36 | 7.85 | 11.95 | 0.00 | - | - | 0 | 193.85% |
| OXY240510P00076000 | 2024-05-02 10:47AM EDT | 76.00 | 11.25 | 8.85 | 12.95 | 0.00 | - | 4 | 4 | 203.03% |
| OXY240510P00077000 | 2024-04-15 9:36AM EDT | 77.00 | 8.05 | 9.85 | 14.00 | 0.00 | - | - | 0 | 214.16% |
© 2024 Yahoo. All rights reserved.