Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930C00050000 | 2022-09-27 10:43AM EDT | 50.00 | 13.54 | 11.20 | 11.60 | 0.00 | - | 5 | 6 | 50.00% |
| ORCL220930C00055000 | 2022-09-27 3:18PM EDT | 55.00 | 7.68 | 6.20 | 6.65 | 0.00 | - | 2 | 7 | 103.91% |
| ORCL220930C00060000 | 2022-09-29 2:52PM EDT | 60.00 | 1.14 | 1.49 | 1.65 | -1.44 | -55.81% | 4 | 19 | 50.59% |
| ORCL220930C00061000 | 2022-09-29 3:50PM EDT | 61.00 | 0.82 | 0.74 | 0.86 | -1.54 | -65.25% | 1,278 | 48 | 50.10% |
| ORCL220930C00062000 | 2022-09-29 3:58PM EDT | 62.00 | 0.33 | 0.28 | 0.33 | -1.27 | -79.37% | 282 | 215 | 45.12% |
| ORCL220930C00063000 | 2022-09-29 3:36PM EDT | 63.00 | 0.08 | 0.07 | 0.10 | -0.78 | -90.70% | 245 | 546 | 44.73% |
| ORCL220930C00064000 | 2022-09-29 3:46PM EDT | 64.00 | 0.03 | 0.01 | 0.04 | -0.28 | -90.32% | 424 | 914 | 50.00% |
| ORCL220930C00065000 | 2022-09-29 2:21PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 74 | 760 | 54.69% |
| ORCL220930C00066000 | 2022-09-29 3:36PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 75 | 764 | 62.50% |
| ORCL220930C00067000 | 2022-09-29 2:57PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 949 | 73.44% |
| ORCL220930C00068000 | 2022-09-29 2:55PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 27 | 1,865 | 89.06% |
| ORCL220930C00069000 | 2022-09-29 2:28PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 1,422 | 87.50% |
| ORCL220930C00070000 | 2022-09-29 2:57PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 308 | 594 | 104.69% |
| ORCL220930C00071000 | 2022-09-29 12:52PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 350 | 1,107 | 106.25% |
| ORCL220930C00072000 | 2022-09-28 11:23AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 441 | 112.50% |
| ORCL220930C00073000 | 2022-09-28 3:47PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 425 | 134.38% |
| ORCL220930C00074000 | 2022-09-28 9:30AM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,120 | 143.75% |
| ORCL220930C00075000 | 2022-09-22 11:44AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 485 | 150.00% |
| ORCL220930C00076000 | 2022-09-23 11:51AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,723 | 50.00% |
| ORCL220930C00077000 | 2022-09-28 3:47PM EDT | 77.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 948 | 192.19% |
| ORCL220930C00078000 | 2022-09-22 11:02AM EDT | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 467 | 162.50% |
| ORCL220930C00079000 | 2022-09-22 11:06AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 50.00% |
| ORCL220930C00080000 | 2022-09-23 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 931 | 50.00% |
| ORCL220930C00081000 | 2022-09-22 12:51PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 209.38% |
| ORCL220930C00082000 | 2022-09-28 10:01AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 330 | 193.75% |
| ORCL220930C00083000 | 2022-09-26 11:10AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 250 | 50.00% |
| ORCL220930C00084000 | 2022-09-21 9:39AM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 234.38% |
| ORCL220930C00085000 | 2022-09-19 2:05PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 311 | 218.75% |
| ORCL220930C00086000 | 2022-09-16 1:29PM EDT | 86.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 265.63% |
| ORCL220930C00087000 | 2022-09-13 12:20PM EDT | 87.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 35 | 43 | 271.88% |
| ORCL220930C00088000 | 2022-09-09 3:19PM EDT | 88.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 2 | 12 | 287.50% |
| ORCL220930C00089000 | 2022-09-12 3:59PM EDT | 89.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 7 | 15 | 287.50% |
| ORCL220930C00090000 | 2022-09-20 1:03PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 46 | 287.50% |
| ORCL220930C00095000 | 2022-09-12 3:10PM EDT | 95.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 321.88% |
| ORCL220930C00105000 | 2022-09-12 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 396.88% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930P00045000 | 2022-09-26 11:43AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 231.25% |
| ORCL220930P00050000 | 2022-09-14 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 165.63% |
| ORCL220930P00055000 | 2022-09-28 3:33PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 100.00% |
| ORCL220930P00057000 | 2022-09-27 3:33PM EDT | 57.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 453 | 463 | 68.75% |
| ORCL220930P00058000 | 2022-09-29 1:58PM EDT | 58.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 119 | 389 | 54.69% |
| ORCL220930P00059000 | 2022-09-29 3:40PM EDT | 59.00 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 54 | 126 | 53.91% |
| ORCL220930P00060000 | 2022-09-29 3:51PM EDT | 60.00 | 0.18 | 0.13 | 0.17 | +0.10 | +125.00% | 229 | 681 | 50.59% |
| ORCL220930P00061000 | 2022-09-29 3:51PM EDT | 61.00 | 0.41 | 0.35 | 0.44 | +0.28 | +215.38% | 321 | 174 | 48.44% |
| ORCL220930P00062000 | 2022-09-29 3:58PM EDT | 62.00 | 0.84 | 0.84 | 0.96 | +0.50 | +147.06% | 155 | 473 | 47.66% |
| ORCL220930P00063000 | 2022-09-29 3:16PM EDT | 63.00 | 1.92 | 1.58 | 1.80 | +1.29 | +204.76% | 132 | 446 | 57.03% |
| ORCL220930P00064000 | 2022-09-29 3:48PM EDT | 64.00 | 2.56 | 2.48 | 2.73 | +1.45 | +130.63% | 339 | 1,449 | 67.38% |
| ORCL220930P00065000 | 2022-09-29 3:17PM EDT | 65.00 | 3.83 | 3.45 | 3.75 | +1.98 | +107.03% | 303 | 555 | 87.89% |
| ORCL220930P00066000 | 2022-09-29 2:27PM EDT | 66.00 | 4.95 | 4.50 | 4.80 | +1.99 | +67.23% | 3 | 411 | 81.25% |
| ORCL220930P00067000 | 2022-09-29 3:30PM EDT | 67.00 | 5.70 | 5.50 | 5.85 | +1.75 | +44.30% | 7 | 159 | 102.34% |
| ORCL220930P00068000 | 2022-09-29 2:27PM EDT | 68.00 | 6.95 | 6.50 | 6.75 | +2.00 | +40.40% | 21 | 292 | 95.31% |
| ORCL220930P00069000 | 2022-09-29 2:27PM EDT | 69.00 | 7.95 | 7.50 | 7.75 | +2.11 | +36.13% | 7 | 192 | 107.81% |
| ORCL220930P00070000 | 2022-09-29 1:06PM EDT | 70.00 | 8.90 | 8.45 | 8.75 | +2.34 | +35.67% | 5 | 17 | 50.00% |
| ORCL220930P00071000 | 2022-09-29 9:32AM EDT | 71.00 | 8.60 | 9.45 | 9.75 | +0.57 | +7.10% | 6 | 30 | 50.00% |
| ORCL220930P00072000 | 2022-09-26 12:35PM EDT | 72.00 | 8.42 | 10.20 | 11.05 | 0.00 | - | 1 | 26 | 139.06% |
| ORCL220930P00073000 | 2022-09-23 3:22PM EDT | 73.00 | 8.75 | 11.40 | 11.80 | 0.00 | - | 2 | 6 | 50.00% |
| ORCL220930P00074000 | 2022-09-27 10:44AM EDT | 74.00 | 10.45 | 12.45 | 12.75 | 0.00 | - | 4 | 52 | 50.00% |
| ORCL220930P00075000 | 2022-09-29 2:42PM EDT | 75.00 | 14.00 | 13.50 | 13.75 | +1.99 | +16.57% | 9 | 150 | 168.75% |
| ORCL220930P00076000 | 2022-09-29 3:02PM EDT | 76.00 | 15.18 | 14.50 | 14.75 | +1.43 | +10.40% | 4 | 232 | 178.13% |
| ORCL220930P00077000 | 2022-09-29 3:30PM EDT | 77.00 | 15.70 | 15.45 | 15.75 | +2.40 | +18.05% | 16 | 105 | 100.00% |
| ORCL220930P00078000 | 2022-09-29 3:03PM EDT | 78.00 | 17.12 | 16.45 | 16.75 | +2.32 | +15.68% | 5 | 54 | 100.00% |
| ORCL220930P00079000 | 2022-09-27 1:50PM EDT | 79.00 | 16.83 | 17.45 | 17.75 | 0.00 | - | 1 | 2 | 100.00% |
| ORCL220930P00080000 | 2022-09-13 1:28PM EDT | 80.00 | 3.20 | 18.20 | 18.85 | 0.00 | - | 28 | 0 | 311.33% |
| ORCL220930P00081000 | 2022-09-14 9:35AM EDT | 81.00 | 5.60 | 19.45 | 19.80 | 0.00 | - | 1 | 0 | 225.00% |
| ORCL220930P00082000 | 2022-09-13 9:36AM EDT | 82.00 | 4.55 | 20.40 | 20.80 | 0.00 | - | 2 | 0 | 100.00% |
| ORCL220930P00083000 | 2022-09-13 10:12AM EDT | 83.00 | 5.70 | 21.40 | 21.80 | 0.00 | - | 13 | 0 | 100.00% |
| ORCL220930P00085000 | 2022-09-19 3:04PM EDT | 85.00 | 16.30 | 23.20 | 24.05 | 0.00 | - | - | 0 | 256.25% |
| ORCL220930P00088000 | 2022-09-12 1:16PM EDT | 88.00 | 26.35 | 26.20 | 27.10 | +14.75 | +127.16% | 1 | 0 | 306.25% |
| ORCL220930P00090000 | 2022-09-06 2:11PM EDT | 90.00 | 16.00 | 28.20 | 29.05 | 0.00 | - | - | 0 | 295.31% |
| ORCL220930P00095000 | 2022-09-08 10:17AM EDT | 95.00 | 20.80 | 33.40 | 33.80 | 0.00 | - | - | 0 | 100.00% |
© 2022 Yahoo. All rights reserved.
