Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617C00037500 | 2021-09-28 10:11AM EST | 37.50 | 54.50 | 56.25 | 60.95 | 0.00 | - | 1 | 0 | 133.11% |
| ORCL220617C00040000 | 2021-09-22 10:40AM EST | 40.00 | 48.80 | 58.10 | 58.75 | 0.00 | - | 1 | 0 | 145.83% |
| ORCL220617C00045000 | 2021-08-27 2:47PM EST | 45.00 | 44.45 | 44.50 | 45.15 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL220617C00047500 | 2021-09-28 10:07AM EST | 47.50 | 44.54 | 47.05 | 50.30 | 0.00 | - | 7 | 7 | 104.47% |
| ORCL220617C00050000 | 2021-10-19 8:31AM EST | 50.00 | 47.25 | 44.10 | 44.55 | 0.00 | - | 1 | 9 | 83.55% |
| ORCL220617C00055000 | 2021-11-17 2:55PM EST | 55.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ORCL220617C00060000 | 2021-11-05 9:46AM EST | 60.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617C00065000 | 2021-11-16 12:06PM EST | 65.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617C00067500 | 2021-10-06 11:20AM EST | 67.50 | 24.40 | 27.75 | 28.05 | 0.00 | - | 1 | 35 | 57.19% |
| ORCL220617C00070000 | 2021-10-26 10:46AM EST | 70.00 | 28.90 | 23.65 | 24.30 | 0.00 | - | 1 | 331 | 46.69% |
| ORCL220617C00072500 | 2021-11-23 11:51AM EST | 72.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617C00075000 | 2021-11-23 12:14PM EST | 75.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL220617C00077500 | 2021-11-23 11:44AM EST | 77.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220617C00080000 | 2021-11-24 2:25PM EST | 80.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617C00082500 | 2021-11-30 11:04AM EST | 82.50 | 13.35 | 0.00 | 0.00 | -0.80 | -5.65% | 200 | 0 | 0.00% |
| ORCL220617C00085000 | 2021-11-24 2:33PM EST | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ORCL220617C00087500 | 2021-11-24 3:10PM EST | 87.50 | 10.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220617C00090000 | 2021-11-30 3:56PM EST | 90.00 | 8.60 | 0.00 | 0.00 | -1.03 | -10.70% | 76 | 0 | 0.00% |
| ORCL220617C00092500 | 2021-11-30 10:00AM EST | 92.50 | 7.65 | 0.00 | 0.00 | -0.50 | -6.13% | 21 | 0 | 0.78% |
| ORCL220617C00095000 | 2021-11-30 3:04PM EST | 95.00 | 6.60 | 0.00 | 0.00 | -0.75 | -10.20% | 1 | 0 | 1.56% |
| ORCL220617C00097500 | 2021-11-30 3:57PM EST | 97.50 | 5.30 | 0.00 | 0.00 | -0.92 | -14.79% | 223 | 0 | 3.13% |
| ORCL220617C00100000 | 2021-11-30 3:59PM EST | 100.00 | 4.50 | 0.00 | 0.00 | -0.50 | -10.00% | 416 | 0 | 3.13% |
| ORCL220617C00105000 | 2021-11-30 3:46PM EST | 105.00 | 3.40 | 0.00 | 0.00 | -0.45 | -11.69% | 7 | 0 | 6.25% |
| ORCL220617C00110000 | 2021-11-30 3:37PM EST | 110.00 | 2.30 | 0.00 | 0.00 | -0.23 | -9.09% | 31 | 0 | 6.25% |
| ORCL220617C00115000 | 2021-11-30 1:38PM EST | 115.00 | 1.80 | 0.00 | 0.00 | -0.05 | -2.70% | 128 | 0 | 6.25% |
| ORCL220617C00120000 | 2021-11-30 12:44PM EST | 120.00 | 1.17 | 0.00 | 0.00 | -0.13 | -10.00% | 1 | 0 | 6.25% |
| ORCL220617C00125000 | 2021-11-18 10:13AM EST | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL220617C00130000 | 2021-11-29 2:25PM EST | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL220617C00135000 | 2021-11-29 9:47AM EST | 135.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL220617C00140000 | 2021-11-16 12:36PM EST | 140.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL220617C00145000 | 2021-10-22 1:15PM EST | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617P00037500 | 2021-10-12 8:51AM EST | 37.50 | 0.24 | 0.05 | 0.45 | 0.00 | - | 18 | 50 | 61.33% |
| ORCL220617P00040000 | 2021-08-25 4:33PM EST | 40.00 | 0.51 | 0.11 | 0.60 | 0.00 | - | 1 | 11 | 60.79% |
| ORCL220617P00042500 | 2021-11-30 9:30AM EST | 42.50 | 0.31 | 0.00 | 0.00 | -0.03 | -8.82% | 4 | 0 | 25.00% |
| ORCL220617P00045000 | 2021-10-19 2:48PM EST | 45.00 | 0.34 | 0.10 | 0.93 | 0.00 | - | 20 | 2 | 56.79% |
| ORCL220617P00047500 | 2021-11-01 9:54AM EST | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ORCL220617P00050000 | 2021-11-18 9:30AM EST | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL220617P00055000 | 2021-11-30 1:12PM EST | 55.00 | 0.69 | 0.00 | 0.00 | +0.16 | +30.19% | 5 | 0 | 12.50% |
| ORCL220617P00060000 | 2021-10-13 11:37AM EST | 60.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 6 | 2,286 | 40.72% |
| ORCL220617P00065000 | 2021-11-16 3:59PM EST | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL220617P00067500 | 2021-11-18 1:06PM EST | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL220617P00070000 | 2021-11-22 11:37AM EST | 70.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ORCL220617P00072500 | 2021-11-29 10:37AM EST | 72.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ORCL220617P00075000 | 2021-11-23 2:40PM EST | 75.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL220617P00077500 | 2021-11-30 1:33PM EST | 77.50 | 3.24 | 0.00 | 0.00 | +0.42 | +14.89% | 109 | 0 | 6.25% |
| ORCL220617P00080000 | 2021-11-29 10:37AM EST | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORCL220617P00082500 | 2021-11-30 11:09AM EST | 82.50 | 4.45 | 0.00 | 0.00 | +0.74 | +19.95% | 27 | 0 | 3.13% |
| ORCL220617P00085000 | 2021-11-26 10:56AM EST | 85.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| ORCL220617P00087500 | 2021-11-30 2:01PM EST | 87.50 | 6.05 | 0.00 | 0.00 | +0.20 | +3.42% | 119 | 0 | 1.56% |
| ORCL220617P00090000 | 2021-11-30 1:38PM EST | 90.00 | 7.28 | 0.00 | 0.00 | +0.63 | +9.47% | 129 | 0 | 0.39% |
| ORCL220617P00092500 | 2021-11-30 3:52PM EST | 92.50 | 9.15 | 0.00 | 0.00 | +1.45 | +18.83% | 286 | 0 | 0.00% |
| ORCL220617P00095000 | 2021-11-22 11:18AM EST | 95.00 | 9.65 | 0.00 | 0.00 | +1.43 | +17.40% | 3 | 0 | 0.00% |
| ORCL220617P00097500 | 2021-11-18 11:43AM EST | 97.50 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220617P00100000 | 2021-11-24 9:41AM EST | 100.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL220617P00105000 | 2021-11-23 3:44PM EST | 105.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220617P00110000 | 2021-11-15 12:55PM EST | 110.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617P00115000 | 2021-10-25 2:29PM EST | 115.00 | 19.88 | 24.45 | 24.85 | 0.00 | - | 1 | 99 | 22.58% |
| ORCL220617P00120000 | 2021-11-11 3:06PM EST | 120.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL220617P00125000 | 2021-09-07 12:23PM EST | 125.00 | 37.15 | 33.95 | 34.25 | 0.00 | - | 7 | 49 | 0.00% |
| ORCL220617P00130000 | 2021-10-01 9:40AM EST | 130.00 | 42.40 | 32.50 | 36.30 | 0.00 | - | 1 | 56 | 0.00% |
| ORCL220617P00135000 | 2021-10-01 10:42AM EST | 135.00 | 46.45 | 38.80 | 40.95 | 0.00 | - | 3 | 3 | 0.00% |
| ORCL220617P00140000 | 2021-10-18 1:42AM EST | 140.00 | 45.25 | 46.50 | 46.85 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
