Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617C00037500 | 2021-11-10 7:51AM EDT | 37.50 | 54.50 | 64.80 | 65.60 | 0.00 | - | 1 | 0 | 1,316.41% |
| ORCL220617C00040000 | 2022-04-26 3:17PM EDT | 40.00 | 35.05 | 28.40 | 29.45 | 0.00 | - | 2 | 3 | 114.16% |
| ORCL220617C00045000 | 2022-03-11 11:08AM EDT | 45.00 | 29.75 | 35.65 | 36.50 | 0.00 | - | 1 | 0 | 376.81% |
| ORCL220617C00047500 | 2021-11-10 7:51AM EDT | 47.50 | 44.54 | 54.75 | 55.95 | 0.00 | - | 7 | 7 | 858.98% |
| ORCL220617C00050000 | 2022-05-20 1:39PM EDT | 50.00 | 17.60 | 18.65 | 19.00 | -12.35 | -41.24% | 20 | 2 | 66.99% |
| ORCL220617C00055000 | 2022-04-05 10:00AM EDT | 55.00 | 29.26 | 18.60 | 19.10 | 0.00 | - | 4 | 0 | 158.25% |
| ORCL220617C00060000 | 2022-05-18 3:39PM EDT | 60.00 | 9.35 | 9.25 | 9.65 | 0.00 | - | 2 | 52 | 50.83% |
| ORCL220617C00062500 | 2022-05-19 1:08PM EDT | 62.50 | 6.44 | 7.30 | 7.50 | 0.00 | - | 19 | 18 | 50.37% |
| ORCL220617C00065000 | 2022-05-20 2:53PM EDT | 65.00 | 4.90 | 5.40 | 5.60 | +0.28 | +6.06% | 9 | 141 | 47.29% |
| ORCL220617C00067500 | 2022-05-20 3:43PM EDT | 67.50 | 3.75 | 3.75 | 3.95 | +0.74 | +24.58% | 37 | 101 | 44.63% |
| ORCL220617C00070000 | 2022-05-20 3:45PM EDT | 70.00 | 2.50 | 2.41 | 2.57 | +0.60 | +31.58% | 959 | 2,614 | 41.92% |
| ORCL220617C00072500 | 2022-05-20 3:57PM EDT | 72.50 | 1.50 | 1.45 | 1.56 | +0.27 | +21.95% | 225 | 924 | 40.04% |
| ORCL220617C00075000 | 2022-05-20 3:56PM EDT | 75.00 | 0.85 | 0.83 | 0.88 | +0.23 | +37.10% | 293 | 4,821 | 38.72% |
| ORCL220617C00077500 | 2022-05-20 3:54PM EDT | 77.50 | 0.44 | 0.44 | 0.48 | +0.09 | +25.71% | 858 | 1,092 | 38.18% |
| ORCL220617C00080000 | 2022-05-20 3:37PM EDT | 80.00 | 0.21 | 0.22 | 0.25 | +0.02 | +10.53% | 66 | 5,083 | 37.94% |
| ORCL220617C00082500 | 2022-05-20 1:46PM EDT | 82.50 | 0.09 | 0.08 | 0.14 | -0.02 | -18.18% | 9 | 1,948 | 38.67% |
| ORCL220617C00085000 | 2022-05-20 2:03PM EDT | 85.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 11 | 3,103 | 38.67% |
| ORCL220617C00087500 | 2022-05-20 3:46PM EDT | 87.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 10 | 3,143 | 42.97% |
| ORCL220617C00090000 | 2022-05-20 11:53AM EDT | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 6,088 | 46.09% |
| ORCL220617C00092500 | 2022-05-20 10:35AM EDT | 92.50 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 1 | 1,254 | 50.98% |
| ORCL220617C00095000 | 2022-05-19 9:44AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,616 | 48.83% |
| ORCL220617C00097500 | 2022-05-13 10:50AM EDT | 97.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,723 | 52.34% |
| ORCL220617C00100000 | 2022-05-19 10:31AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4,679 | 49.22% |
| ORCL220617C00105000 | 2022-05-12 1:47PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 2,071 | 57.03% |
| ORCL220617C00110000 | 2022-05-17 11:21AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,441 | 62.50% |
| ORCL220617C00115000 | 2022-05-02 11:50AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 75 | 1,928 | 67.97% |
| ORCL220617C00120000 | 2022-05-12 9:34AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 2,675 | 72.66% |
| ORCL220617C00125000 | 2022-05-05 10:18AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 262 | 77.34% |
| ORCL220617C00130000 | 2022-05-17 9:33AM EDT | 130.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 123 | 90.23% |
| ORCL220617C00135000 | 2022-04-01 12:48PM EDT | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 154 | 93.75% |
| ORCL220617C00140000 | 2022-03-28 3:34PM EDT | 140.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 173 | 104.69% |
| ORCL220617C00145000 | 2022-03-11 2:42PM EDT | 145.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 66 | 112.89% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617P00037500 | 2022-05-02 11:45AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 61 | 95.31% |
| ORCL220617P00040000 | 2022-05-03 12:32PM EDT | 40.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 40 | 55 | 88.28% |
| ORCL220617P00042500 | 2022-05-05 2:20PM EDT | 42.50 | 0.06 | 0.01 | 0.13 | 0.00 | - | 200 | 165 | 80.86% |
| ORCL220617P00045000 | 2022-05-02 11:46AM EDT | 45.00 | 0.11 | 0.03 | 0.16 | 0.00 | - | 78 | 116 | 75.78% |
| ORCL220617P00047500 | 2022-05-18 2:59PM EDT | 47.50 | 0.11 | 0.08 | 0.19 | 0.00 | - | 1 | 159 | 71.09% |
| ORCL220617P00050000 | 2022-05-20 12:11PM EDT | 50.00 | 0.18 | 0.15 | 0.18 | -0.01 | -5.26% | 25 | 1,046 | 64.84% |
| ORCL220617P00055000 | 2022-05-20 12:44PM EDT | 55.00 | 0.42 | 0.33 | 0.38 | -0.05 | -10.64% | 7 | 2,081 | 57.08% |
| ORCL220617P00060000 | 2022-05-20 2:02PM EDT | 60.00 | 0.99 | 0.76 | 0.84 | -0.09 | -8.33% | 6 | 3,529 | 50.39% |
| ORCL220617P00065000 | 2022-05-20 3:59PM EDT | 65.00 | 1.86 | 1.77 | 1.86 | -0.49 | -20.85% | 215 | 5,665 | 45.68% |
| ORCL220617P00067500 | 2022-05-20 3:46PM EDT | 67.50 | 2.84 | 2.62 | 2.72 | -0.36 | -11.25% | 91 | 5,674 | 43.29% |
| ORCL220617P00070000 | 2022-05-20 3:28PM EDT | 70.00 | 4.26 | 3.70 | 3.90 | -0.54 | -11.25% | 134 | 5,499 | 41.38% |
| ORCL220617P00072500 | 2022-05-20 3:36PM EDT | 72.50 | 5.67 | 5.20 | 5.40 | -0.71 | -11.13% | 36 | 2,809 | 39.62% |
| ORCL220617P00075000 | 2022-05-20 3:50PM EDT | 75.00 | 7.27 | 7.05 | 7.35 | -0.98 | -11.88% | 122 | 6,366 | 40.48% |
| ORCL220617P00077500 | 2022-05-20 2:59PM EDT | 77.50 | 10.20 | 9.05 | 9.45 | -0.12 | -1.16% | 6 | 3,642 | 40.53% |
| ORCL220617P00080000 | 2022-05-20 3:44PM EDT | 80.00 | 11.78 | 11.40 | 11.90 | -1.22 | -9.38% | 6 | 6,714 | 46.14% |
| ORCL220617P00082500 | 2022-05-20 12:13PM EDT | 82.50 | 15.32 | 13.75 | 14.30 | -0.25 | -1.61% | 2 | 2,602 | 49.56% |
| ORCL220617P00085000 | 2022-05-17 1:07PM EDT | 85.00 | 13.60 | 16.20 | 16.65 | 0.00 | - | 4 | 1,378 | 50.05% |
| ORCL220617P00087500 | 2022-05-17 10:37AM EDT | 87.50 | 16.53 | 18.65 | 19.25 | 0.00 | - | 35 | 746 | 58.98% |
| ORCL220617P00090000 | 2022-05-19 1:23PM EDT | 90.00 | 22.75 | 21.00 | 21.70 | 0.00 | - | 170 | 481 | 62.06% |
| ORCL220617P00092500 | 2022-05-18 2:52PM EDT | 92.50 | 24.14 | 23.70 | 24.15 | 0.00 | - | 1 | 219 | 64.55% |
| ORCL220617P00095000 | 2022-05-19 10:39AM EDT | 95.00 | 27.52 | 26.05 | 26.85 | 0.00 | - | 3 | 574 | 55.86% |
| ORCL220617P00097500 | 2022-05-04 10:40AM EDT | 97.50 | 24.51 | 28.25 | 29.20 | 0.00 | - | 1 | 34 | 75.64% |
| ORCL220617P00100000 | 2022-04-21 2:54PM EDT | 100.00 | 20.25 | 31.05 | 31.80 | 0.00 | - | 1 | 166 | 60.16% |
| ORCL220617P00105000 | 2022-04-25 12:43PM EDT | 105.00 | 29.79 | 36.10 | 36.90 | 0.00 | - | 16 | 29 | 75.00% |
| ORCL220617P00110000 | 2022-04-19 10:40AM EDT | 110.00 | 30.42 | 42.05 | 42.60 | 0.00 | - | 1 | 2 | 118.56% |
| ORCL220617P00115000 | 2022-02-14 10:31AM EDT | 115.00 | 35.72 | 35.65 | 37.25 | 0.00 | - | 1 | 106 | 0.00% |
| ORCL220617P00120000 | 2022-03-10 2:04PM EDT | 120.00 | 43.90 | 38.70 | 39.60 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL220617P00125000 | 2021-12-23 3:02PM EDT | 125.00 | 35.90 | 42.35 | 43.60 | 0.00 | - | 1 | 50 | 0.00% |
| ORCL220617P00130000 | 2021-12-21 11:00AM EDT | 130.00 | 39.95 | 47.00 | 48.80 | 0.00 | - | 1 | 62 | 0.00% |
| ORCL220617P00135000 | 2021-12-07 11:15AM EDT | 135.00 | 45.40 | 48.50 | 49.10 | 0.00 | - | 1 | 4 | 0.00% |
| ORCL220617P00140000 | 2021-12-07 11:15AM EDT | 140.00 | 50.35 | 53.50 | 54.05 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL220617P00145000 | 2021-12-27 11:57AM EDT | 145.00 | 56.15 | 65.10 | 66.65 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
