Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220128C00070000 | 2021-12-28 1:46PM EST | 70.00 | 18.65 | 9.20 | 10.10 | 0.00 | - | - | 0 | 188.87% |
| ORCL220128C00074000 | 2022-01-25 10:02AM EST | 74.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220128C00075000 | 2022-01-26 12:14PM EST | 75.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220128C00077000 | 2022-01-27 1:57PM EST | 77.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL220128C00078000 | 2022-01-27 10:48AM EST | 78.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ORCL220128C00079000 | 2022-01-27 3:02PM EST | 79.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL220128C00080000 | 2022-01-27 3:48PM EST | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| ORCL220128C00081000 | 2022-01-27 3:57PM EST | 81.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 6.25% |
| ORCL220128C00082000 | 2022-01-27 3:59PM EST | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 12.50% |
| ORCL220128C00083000 | 2022-01-27 3:21PM EST | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 25.00% |
| ORCL220128C00084000 | 2022-01-27 3:50PM EST | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| ORCL220128C00085000 | 2022-01-27 3:39PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| ORCL220128C00086000 | 2022-01-27 3:33PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| ORCL220128C00087000 | 2022-01-27 1:18PM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ORCL220128C00088000 | 2022-01-27 1:26PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| ORCL220128C00089000 | 2022-01-26 2:48PM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ORCL220128C00090000 | 2022-01-27 11:00AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00091000 | 2022-01-26 12:20PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00092000 | 2022-01-24 2:24PM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00092500 | 2022-01-26 3:19PM EST | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00093000 | 2022-01-21 3:36PM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00094000 | 2022-01-24 9:48AM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ORCL220128C00095000 | 2022-01-24 1:27PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| ORCL220128C00096000 | 2022-01-19 3:15PM EST | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00097000 | 2022-01-19 3:15PM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ORCL220128C00098000 | 2022-01-13 2:42PM EST | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ORCL220128C00099000 | 2022-01-27 9:50AM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00100000 | 2022-01-24 10:36AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00101000 | 2022-01-10 9:30AM EST | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00102000 | 2022-01-03 12:43PM EST | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ORCL220128C00103000 | 2022-01-11 12:52PM EST | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL220128C00104000 | 2022-01-04 9:51AM EST | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00105000 | 2022-01-12 3:02PM EST | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00106000 | 2022-01-12 3:43PM EST | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00107000 | 2022-01-27 12:33PM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ORCL220128C00108000 | 2021-12-20 2:04PM EST | 108.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 221.88% |
| ORCL220128C00109000 | 2021-12-28 12:34PM EST | 109.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 240.63% |
| ORCL220128C00110000 | 2022-01-18 9:30AM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128C00111000 | 2021-12-17 11:29AM EST | 111.00 | 0.48 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 237.50% |
| ORCL220128C00112000 | 2021-12-23 12:08PM EST | 112.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 243.75% |
| ORCL220128C00115000 | 2021-12-27 12:55PM EST | 115.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 268.75% |
| ORCL220128C00120000 | 2021-12-28 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220128P00060000 | 2022-01-24 12:03PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128P00065000 | 2022-01-26 10:19AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220128P00066000 | 2022-01-25 2:44PM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL220128P00067000 | 2022-01-25 2:43PM EST | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL220128P00068000 | 2022-01-25 2:55PM EST | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL220128P00069000 | 2022-01-25 1:26PM EST | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL220128P00070000 | 2022-01-25 3:55PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ORCL220128P00071000 | 2022-01-26 3:48PM EST | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL220128P00072000 | 2022-01-26 3:20PM EST | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL220128P00073000 | 2022-01-26 1:50PM EST | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ORCL220128P00074000 | 2022-01-27 10:35AM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL220128P00075000 | 2022-01-27 3:50PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| ORCL220128P00076000 | 2022-01-27 2:10PM EST | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ORCL220128P00077000 | 2022-01-27 2:14PM EST | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ORCL220128P00078000 | 2022-01-27 3:59PM EST | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| ORCL220128P00079000 | 2022-01-27 3:01PM EST | 79.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| ORCL220128P00080000 | 2022-01-27 3:43PM EST | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| ORCL220128P00081000 | 2022-01-27 3:55PM EST | 81.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| ORCL220128P00082000 | 2022-01-27 3:06PM EST | 82.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| ORCL220128P00083000 | 2022-01-27 2:21PM EST | 83.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL220128P00084000 | 2022-01-27 3:38PM EST | 84.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL220128P00085000 | 2022-01-27 3:41PM EST | 85.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| ORCL220128P00086000 | 2022-01-27 2:43PM EST | 86.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ORCL220128P00087000 | 2022-01-27 11:16AM EST | 87.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220128P00088000 | 2022-01-27 10:22AM EST | 88.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL220128P00089000 | 2022-01-27 2:21PM EST | 89.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL220128P00090000 | 2022-01-27 3:54PM EST | 90.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL220128P00091000 | 2022-01-26 9:38AM EST | 91.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220128P00092000 | 2022-01-26 2:23PM EST | 92.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL220128P00092500 | 2022-01-25 1:34PM EST | 92.50 | 11.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL220128P00093000 | 2022-01-24 9:55AM EST | 93.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220128P00094000 | 2022-01-25 2:34PM EST | 94.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL220128P00095000 | 2022-01-24 9:35AM EST | 95.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220128P00096000 | 2022-01-19 2:09PM EST | 96.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220128P00097000 | 2022-01-11 11:01AM EST | 97.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL220128P00098000 | 2022-01-26 9:38AM EST | 98.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL220128P00099000 | 2022-01-26 3:38PM EST | 99.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220128P00100000 | 2022-01-24 9:32AM EST | 100.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220128P00101000 | 2021-12-21 12:58PM EST | 101.00 | 10.86 | 17.05 | 20.20 | 0.00 | - | 1 | 38 | 0.00% |
| ORCL220128P00102000 | 2022-01-10 3:35PM EST | 102.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220128P00103000 | 2021-12-21 1:52PM EST | 103.00 | 12.05 | 19.50 | 21.75 | 0.00 | - | 2 | 39 | 0.00% |
| ORCL220128P00104000 | 2021-12-16 11:34AM EST | 104.00 | 3.90 | 15.90 | 16.60 | 0.00 | - | - | 6 | 0.00% |
| ORCL220128P00105000 | 2022-01-20 9:30AM EST | 105.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220128P00106000 | 2021-12-16 1:07PM EST | 106.00 | 5.13 | 18.15 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL220128P00110000 | 2022-01-05 1:25PM EST | 110.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL220128P00120000 | 2021-12-29 10:05AM EST | 120.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
