Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.20-0.05 (-0.06%)
As of 11:21AM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617C00037500 | 2021-08-25 5:33PM EDT | 37.50 | 48.00 | 49.35 | 49.55 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220617C00045000 | 2021-08-27 3:47PM EDT | 45.00 | 44.45 | 41.95 | 42.15 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL220617C00047500 | 2021-08-25 5:33PM EDT | 47.50 | 43.55 | 39.45 | 39.65 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL220617C00050000 | 2021-09-13 9:41AM EDT | 50.00 | 40.26 | 37.05 | 37.30 | 0.00 | - | 1 | 0 | 29.88% |
| ORCL220617C00055000 | 2021-08-25 5:33PM EDT | 55.00 | 33.83 | 32.30 | 32.60 | 0.00 | - | - | 0 | 32.23% |
| ORCL220617C00060000 | 2021-08-25 5:33PM EDT | 60.00 | 30.50 | 27.60 | 27.85 | 0.00 | - | 3 | 0 | 30.18% |
| ORCL220617C00065000 | 2021-09-13 10:05AM EDT | 65.00 | 25.90 | 23.10 | 23.35 | 0.00 | - | 1 | 0 | 29.18% |
| ORCL220617C00067500 | 2021-09-08 10:10AM EDT | 67.50 | 22.90 | 21.00 | 21.30 | 0.00 | - | 3 | 34 | 29.35% |
| ORCL220617C00070000 | 2021-08-30 10:34AM EDT | 70.00 | 21.49 | 18.95 | 19.15 | 0.00 | - | 3 | 339 | 28.39% |
| ORCL220617C00072500 | 2021-09-15 11:08AM EDT | 72.50 | 17.45 | 16.90 | 17.15 | 0.00 | - | 1 | 203 | 27.87% |
| ORCL220617C00075000 | 2021-09-13 3:35PM EDT | 75.00 | 16.69 | 15.00 | 15.20 | 0.00 | - | 19 | 3,871 | 27.17% |
| ORCL220617C00077500 | 2021-09-14 9:31AM EDT | 77.50 | 12.00 | 13.20 | 13.35 | 0.00 | - | 3 | 626 | 26.51% |
| ORCL220617C00080000 | 2021-09-16 10:20AM EDT | 80.00 | 11.25 | 11.50 | 11.75 | 0.00 | - | 1 | 477 | 26.41% |
| ORCL220617C00082500 | 2021-09-16 12:45PM EDT | 82.50 | 10.05 | 10.00 | 10.15 | 0.00 | - | 1 | 271 | 25.86% |
| ORCL220617C00085000 | 2021-09-16 1:32PM EDT | 85.00 | 8.65 | 8.60 | 8.80 | 0.00 | - | 2 | 1,421 | 25.75% |
| ORCL220617C00087500 | 2021-09-16 12:37PM EDT | 87.50 | 7.46 | 7.35 | 7.55 | 0.00 | - | 3 | 777 | 25.54% |
| ORCL220617C00090000 | 2021-09-17 10:31AM EDT | 90.00 | 6.13 | 6.25 | 6.40 | -0.57 | -8.51% | 50 | 2,221 | 25.25% |
| ORCL220617C00092500 | 2021-09-17 10:58AM EDT | 92.50 | 5.30 | 5.25 | 5.40 | -0.05 | -0.93% | 225 | 970 | 25.05% |
| ORCL220617C00095000 | 2021-09-16 9:50AM EDT | 95.00 | 4.60 | 4.45 | 4.55 | 0.00 | - | 55 | 2,355 | 24.96% |
| ORCL220617C00097500 | 2021-09-17 11:05AM EDT | 97.50 | 3.85 | 3.75 | 3.85 | -0.30 | -7.23% | 202 | 1,500 | 25.01% |
| ORCL220617C00100000 | 2021-09-17 10:31AM EDT | 100.00 | 3.11 | 3.15 | 3.25 | -0.29 | -8.53% | 20 | 2,389 | 25.09% |
| ORCL220617C00105000 | 2021-09-15 12:00PM EDT | 105.00 | 2.59 | 2.22 | 2.34 | 0.00 | - | 5 | 1,080 | 25.43% |
| ORCL220617C00110000 | 2021-09-15 1:53PM EDT | 110.00 | 1.92 | 1.53 | 1.63 | 0.00 | - | 3 | 644 | 25.51% |
| ORCL220617C00115000 | 2021-08-17 1:35PM EDT | 115.00 | 2.10 | 1.12 | 1.19 | 0.00 | - | 2 | 0 | 26.00% |
| ORCL220617C00120000 | 2021-09-15 11:47AM EDT | 120.00 | 1.00 | 0.79 | 0.89 | 0.00 | - | 1 | 19 | 26.61% |
| ORCL220617C00125000 | 2021-09-14 2:54PM EDT | 125.00 | 0.70 | 0.59 | 0.67 | 0.00 | - | 1 | 84 | 27.17% |
| ORCL220617C00130000 | 2021-09-13 3:59PM EDT | 130.00 | 0.73 | 0.46 | 0.53 | 0.00 | - | 7 | 70 | 27.93% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617P00037500 | 2021-08-31 1:39PM EDT | 37.50 | 0.19 | 0.05 | 0.42 | 0.00 | - | 18 | 19 | 55.27% |
| ORCL220617P00040000 | 2021-08-25 5:33PM EDT | 40.00 | 0.51 | 0.10 | 0.53 | 0.00 | - | 1 | 0 | 53.86% |
| ORCL220617P00042500 | 2021-09-07 1:48PM EDT | 42.50 | 0.44 | 0.28 | 0.52 | 0.00 | - | 26 | 10 | 49.95% |
| ORCL220617P00047500 | 2021-08-24 1:24PM EDT | 47.50 | 0.43 | 0.43 | 0.73 | 0.00 | - | 40 | 97 | 46.44% |
| ORCL220617P00050000 | 2021-08-17 2:20PM EDT | 50.00 | 0.55 | 0.55 | 0.83 | 0.00 | - | 1 | 0 | 44.41% |
| ORCL220617P00055000 | 2021-09-14 12:55PM EDT | 55.00 | 0.86 | 0.82 | 0.93 | 0.00 | - | 2 | 1,513 | 39.11% |
| ORCL220617P00060000 | 2021-09-15 2:59PM EDT | 60.00 | 1.19 | 1.19 | 1.31 | 0.00 | - | 1 | 2,280 | 36.43% |
| ORCL220617P00065000 | 2021-09-15 12:09PM EDT | 65.00 | 1.70 | 1.74 | 1.81 | 0.00 | - | 20 | 357 | 33.79% |
| ORCL220617P00067500 | 2021-09-08 9:37AM EDT | 67.50 | 2.33 | 2.11 | 2.16 | 0.00 | - | 15 | 1,189 | 32.74% |
| ORCL220617P00070000 | 2021-09-16 1:06PM EDT | 70.00 | 2.52 | 2.50 | 2.59 | 0.00 | - | 7 | 3,608 | 31.84% |
| ORCL220617P00072500 | 2021-09-15 11:49AM EDT | 72.50 | 2.97 | 3.00 | 3.10 | 0.00 | - | 20 | 758 | 31.00% |
| ORCL220617P00075000 | 2021-09-13 3:59PM EDT | 75.00 | 4.60 | 3.60 | 3.70 | 0.00 | - | 1,001 | 2,484 | 30.24% |
| ORCL220617P00077500 | 2021-09-09 12:26PM EDT | 77.50 | 4.00 | 4.30 | 4.45 | 0.00 | - | 2 | 583 | 29.73% |
| ORCL220617P00080000 | 2021-09-16 9:36AM EDT | 80.00 | 4.90 | 5.10 | 5.25 | 0.00 | - | 13 | 558 | 29.04% |
| ORCL220617P00082500 | 2021-09-16 9:35AM EDT | 82.50 | 5.80 | 6.05 | 6.20 | 0.00 | - | 1 | 470 | 28.53% |
| ORCL220617P00085000 | 2021-09-15 11:50AM EDT | 85.00 | 7.10 | 7.15 | 7.30 | 0.00 | - | 70 | 1,022 | 28.15% |
| ORCL220617P00087500 | 2021-09-17 10:57AM EDT | 87.50 | 8.52 | 8.40 | 8.55 | +0.12 | +1.43% | 3 | 140 | 27.90% |
| ORCL220617P00090000 | 2021-09-15 2:16PM EDT | 90.00 | 9.36 | 9.75 | 9.95 | 0.00 | - | 32 | 103 | 27.76% |
| ORCL220617P00092500 | 2021-09-17 10:44AM EDT | 92.50 | 11.55 | 11.35 | 11.45 | +0.50 | +4.52% | 78 | 111 | 27.58% |
| ORCL220617P00095000 | 2021-09-09 9:32AM EDT | 95.00 | 11.80 | 12.95 | 13.10 | 0.00 | - | 4 | 317 | 27.56% |
| ORCL220617P00097500 | 2021-09-07 11:31AM EDT | 97.50 | 14.10 | 14.75 | 14.95 | 0.00 | - | 46 | 112 | 27.88% |
| ORCL220617P00100000 | 2021-09-16 3:40PM EDT | 100.00 | 16.45 | 16.60 | 16.95 | 0.00 | - | 140 | 270 | 28.46% |
| ORCL220617P00105000 | 2021-09-15 9:50AM EDT | 105.00 | 20.65 | 20.70 | 20.90 | 0.00 | - | 6 | 28 | 28.63% |
| ORCL220617P00110000 | 2021-09-07 2:52PM EDT | 110.00 | 23.95 | 24.95 | 25.40 | 0.00 | - | 41 | 87 | 30.15% |
| ORCL220617P00115000 | 2021-09-07 10:34AM EDT | 115.00 | 28.40 | 29.45 | 29.75 | 0.00 | - | 20 | 97 | 30.27% |
| ORCL220617P00120000 | 2021-09-07 1:52PM EDT | 120.00 | 32.60 | 34.05 | 34.50 | 0.00 | - | 31 | 65 | 31.80% |
| ORCL220617P00125000 | 2021-09-07 1:23PM EDT | 125.00 | 37.15 | 39.00 | 39.25 | 0.00 | - | 7 | 49 | 32.92% |
| ORCL220617P00130000 | 2021-09-01 11:11AM EDT | 130.00 | 41.55 | 43.85 | 44.05 | 0.00 | - | 1 | 53 | 34.01% |
© 2021 Verizon Media. All rights reserved.
