Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220916C00027500 | 2021-11-10 7:51AM EDT | 27.50 | 39.35 | 74.70 | 75.55 | 0.00 | - | - | 1 | 0.00% |
| ORCL220916C00030000 | 2021-11-10 7:51AM EDT | 30.00 | 62.75 | 72.10 | 73.60 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL220916C00035000 | 2022-04-07 12:55PM EDT | 35.00 | 46.33 | 37.35 | 38.00 | 0.00 | - | 2 | 20 | 138.33% |
| ORCL220916C00037500 | 2021-11-10 7:51AM EDT | 37.50 | 38.10 | 64.75 | 65.65 | 0.00 | - | 25 | 2 | 638.57% |
| ORCL220916C00040000 | 2022-05-11 1:32PM EDT | 40.00 | 31.95 | 28.65 | 29.20 | 0.00 | - | 3 | 8 | 55.37% |
| ORCL220916C00042500 | 2021-11-10 7:51AM EDT | 42.50 | 28.10 | 59.55 | 60.65 | 0.00 | - | 17 | 3 | 492.87% |
| ORCL220916C00045000 | 2021-11-10 7:51AM EDT | 45.00 | 45.65 | 57.15 | 58.25 | 0.00 | - | 5 | 7 | 450.59% |
| ORCL220916C00047500 | 2022-01-05 4:04PM EDT | 47.50 | 39.00 | 34.65 | 35.35 | 0.00 | - | 24 | 26 | 183.08% |
| ORCL220916C00050000 | 2022-04-14 12:13PM EDT | 50.00 | 30.29 | 21.80 | 22.30 | 0.00 | - | 1 | 28 | 76.12% |
| ORCL220916C00052500 | 2022-05-12 2:49PM EDT | 52.50 | 18.00 | 17.15 | 17.40 | 0.00 | - | 2 | 134 | 46.14% |
| ORCL220916C00055000 | 2022-05-06 9:43AM EDT | 55.00 | 18.55 | 15.00 | 15.35 | 0.00 | - | 5 | 239 | 45.29% |
| ORCL220916C00057500 | 2022-04-22 3:59PM EDT | 57.50 | 20.30 | 12.95 | 13.15 | 0.00 | - | 2 | 176 | 42.09% |
| ORCL220916C00060000 | 2022-05-20 11:14AM EDT | 60.00 | 10.25 | 11.00 | 11.20 | -0.75 | -6.82% | 1 | 1,683 | 40.48% |
| ORCL220916C00062500 | 2022-05-20 11:26AM EDT | 62.50 | 8.50 | 9.20 | 9.50 | 0.00 | - | 5 | 1,458 | 39.87% |
| ORCL220916C00065000 | 2022-05-20 2:51PM EDT | 65.00 | 6.96 | 7.50 | 7.75 | -0.19 | -2.66% | 6 | 1,228 | 37.88% |
| ORCL220916C00067500 | 2022-05-20 3:57PM EDT | 67.50 | 6.06 | 6.00 | 6.25 | +0.86 | +16.54% | 10 | 351 | 36.61% |
| ORCL220916C00070000 | 2022-05-20 2:48PM EDT | 70.00 | 4.30 | 4.70 | 4.95 | +0.30 | +7.50% | 34 | 860 | 35.57% |
| ORCL220916C00072500 | 2022-05-20 3:50PM EDT | 72.50 | 3.60 | 3.60 | 3.75 | +0.56 | +18.42% | 25 | 11,556 | 34.08% |
| ORCL220916C00075000 | 2022-05-20 1:31PM EDT | 75.00 | 2.38 | 2.67 | 2.81 | +0.04 | +1.71% | 49 | 2,650 | 33.13% |
| ORCL220916C00077500 | 2022-05-20 3:50PM EDT | 77.50 | 2.00 | 1.96 | 2.06 | +0.46 | +29.87% | 646 | 4,076 | 32.35% |
| ORCL220916C00080000 | 2022-05-20 2:43PM EDT | 80.00 | 1.22 | 1.41 | 1.48 | +0.13 | +11.93% | 21 | 3,237 | 31.70% |
| ORCL220916C00082500 | 2022-05-19 3:02PM EDT | 82.50 | 0.81 | 0.98 | 1.06 | 0.00 | - | 33 | 3,538 | 31.35% |
| ORCL220916C00085000 | 2022-05-20 3:34PM EDT | 85.00 | 0.63 | 0.66 | 0.75 | +0.08 | +14.55% | 15 | 2,182 | 31.08% |
| ORCL220916C00087500 | 2022-05-20 11:33AM EDT | 87.50 | 0.36 | 0.46 | 0.53 | 0.00 | - | 1 | 1,353 | 30.96% |
| ORCL220916C00090000 | 2022-05-20 2:58PM EDT | 90.00 | 0.29 | 0.30 | 0.36 | +0.02 | +7.41% | 15 | 2,932 | 30.66% |
| ORCL220916C00092500 | 2022-05-19 1:48PM EDT | 92.50 | 0.18 | 0.15 | 0.27 | 0.00 | - | 3 | 1,136 | 31.10% |
| ORCL220916C00095000 | 2022-05-16 12:00PM EDT | 95.00 | 0.19 | 0.09 | 0.17 | 0.00 | - | 2 | 2,041 | 30.52% |
| ORCL220916C00097500 | 2022-05-18 3:40PM EDT | 97.50 | 0.13 | 0.08 | 0.14 | 0.00 | - | 1 | 1,478 | 31.45% |
| ORCL220916C00100000 | 2022-05-20 2:03PM EDT | 100.00 | 0.07 | 0.05 | 0.12 | -0.01 | -12.50% | 21 | 1,152 | 32.47% |
| ORCL220916C00105000 | 2022-05-19 2:39PM EDT | 105.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 40 | 973 | 36.33% |
| ORCL220916C00110000 | 2022-05-18 9:42AM EDT | 110.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 3 | 1,155 | 35.55% |
| ORCL220916C00115000 | 2022-05-17 12:41PM EDT | 115.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 40 | 3,679 | 41.02% |
| ORCL220916C00120000 | 2022-05-17 3:15PM EDT | 120.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 270 | 43.16% |
| ORCL220916C00125000 | 2022-05-02 12:31PM EDT | 125.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 347 | 45.80% |
| ORCL220916C00130000 | 2022-05-06 12:33PM EDT | 130.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 166 | 48.24% |
| ORCL220916C00135000 | 2022-05-02 12:57PM EDT | 135.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 122 | 60 | 50.59% |
| ORCL220916C00140000 | 2022-04-21 9:54AM EDT | 140.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 110 | 1,700 | 52.93% |
| ORCL220916C00145000 | 2022-05-18 2:13PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 664 | 48.83% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220916P00027500 | 2022-05-10 9:35AM EDT | 27.50 | 0.09 | 0.02 | 0.12 | 0.00 | - | 10 | 255 | 70.70% |
| ORCL220916P00030000 | 2022-05-17 12:40PM EDT | 30.00 | 0.06 | 0.04 | 0.14 | 0.00 | - | 40 | 182 | 66.80% |
| ORCL220916P00032500 | 2022-05-03 12:00PM EDT | 32.50 | 0.13 | 0.06 | 0.17 | 0.00 | - | 138 | 60 | 62.99% |
| ORCL220916P00035000 | 2022-04-20 9:41AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 69 | 25.00% |
| ORCL220916P00037500 | 2022-04-21 3:47PM EDT | 37.50 | 0.12 | 0.19 | 0.28 | 0.00 | - | 100 | 188 | 58.59% |
| ORCL220916P00040000 | 2022-05-12 1:48PM EDT | 40.00 | 0.40 | 0.26 | 0.35 | 0.00 | - | 1 | 46 | 55.76% |
| ORCL220916P00042500 | 2022-05-17 9:33AM EDT | 42.50 | 0.41 | 0.37 | 0.45 | 0.00 | - | 1 | 44 | 53.52% |
| ORCL220916P00045000 | 2022-05-18 1:06PM EDT | 45.00 | 0.48 | 0.52 | 0.58 | 0.00 | - | 3 | 542 | 51.51% |
| ORCL220916P00047500 | 2022-05-19 3:14PM EDT | 47.50 | 0.75 | 0.67 | 0.74 | 0.00 | - | 3 | 123 | 49.76% |
| ORCL220916P00050000 | 2022-05-19 3:22PM EDT | 50.00 | 1.00 | 0.88 | 0.94 | 0.00 | - | 18 | 1,072 | 47.41% |
| ORCL220916P00052500 | 2022-05-20 12:10PM EDT | 52.50 | 1.26 | 1.14 | 1.22 | -0.05 | -3.82% | 4 | 336 | 45.53% |
| ORCL220916P00055000 | 2022-05-20 12:42PM EDT | 55.00 | 1.68 | 1.46 | 1.55 | -0.02 | -1.18% | 25 | 813 | 43.51% |
| ORCL220916P00057500 | 2022-05-20 1:27PM EDT | 57.50 | 2.28 | 1.88 | 1.98 | +0.08 | +3.64% | 12 | 776 | 41.72% |
| ORCL220916P00060000 | 2022-05-20 2:05PM EDT | 60.00 | 2.76 | 2.35 | 2.50 | -0.05 | -1.78% | 16 | 3,840 | 39.92% |
| ORCL220916P00062500 | 2022-05-20 2:17PM EDT | 62.50 | 3.55 | 3.05 | 3.20 | +0.20 | +5.97% | 21 | 1,248 | 38.64% |
| ORCL220916P00065000 | 2022-05-20 3:13PM EDT | 65.00 | 4.40 | 3.85 | 4.00 | -0.10 | -2.22% | 40 | 2,016 | 37.07% |
| ORCL220916P00067500 | 2022-05-20 2:48PM EDT | 67.50 | 5.49 | 4.85 | 5.00 | -0.16 | -2.83% | 8 | 1,297 | 35.84% |
| ORCL220916P00070000 | 2022-05-20 2:52PM EDT | 70.00 | 6.30 | 6.05 | 6.20 | -0.30 | -4.55% | 39 | 2,258 | 34.83% |
| ORCL220916P00072500 | 2022-05-20 2:04PM EDT | 72.50 | 8.25 | 7.40 | 7.60 | -0.10 | -1.20% | 5 | 3,002 | 33.96% |
| ORCL220916P00075000 | 2022-05-20 3:05PM EDT | 75.00 | 9.85 | 9.00 | 9.20 | 0.00 | - | 16 | 3,584 | 33.28% |
| ORCL220916P00077500 | 2022-05-20 3:34PM EDT | 77.50 | 11.25 | 10.70 | 11.00 | +2.06 | +22.42% | 1 | 1,432 | 32.89% |
| ORCL220916P00080000 | 2022-05-20 3:37PM EDT | 80.00 | 13.15 | 12.70 | 12.90 | +0.34 | +2.65% | 13 | 4,936 | 32.15% |
| ORCL220916P00082500 | 2022-05-16 3:15PM EDT | 82.50 | 13.75 | 14.70 | 15.00 | 0.00 | - | 6 | 3,724 | 32.06% |
| ORCL220916P00085000 | 2022-05-18 3:45PM EDT | 85.00 | 17.57 | 16.75 | 17.35 | 0.00 | - | 3 | 519 | 33.69% |
| ORCL220916P00087500 | 2022-04-25 9:33AM EDT | 87.50 | 13.09 | 19.20 | 19.55 | 0.00 | - | 3 | 527 | 33.06% |
| ORCL220916P00090000 | 2022-05-16 11:18AM EDT | 90.00 | 22.65 | 21.60 | 21.90 | +1.96 | +9.47% | 1 | 1,288 | 33.55% |
| ORCL220916P00092500 | 2022-05-13 11:56AM EDT | 92.50 | 21.75 | 23.85 | 24.60 | 0.00 | - | 1 | 362 | 38.94% |
| ORCL220916P00095000 | 2022-04-21 12:46PM EDT | 95.00 | 15.80 | 26.30 | 26.80 | 0.00 | - | 1 | 164 | 36.60% |
| ORCL220916P00097500 | 2022-03-15 12:23PM EDT | 97.50 | 18.55 | 18.65 | 18.90 | 0.00 | - | 1 | 23 | 0.00% |
| ORCL220916P00100000 | 2022-05-13 11:55AM EDT | 100.00 | 29.01 | 31.30 | 31.80 | 0.00 | - | 1 | 173 | 40.87% |
| ORCL220916P00105000 | 2022-04-25 12:42PM EDT | 105.00 | 29.95 | 36.20 | 36.90 | 0.00 | - | 15 | 519 | 46.78% |
| ORCL220916P00110000 | 2022-04-19 1:20PM EDT | 110.00 | 30.76 | 42.70 | 43.40 | 0.00 | - | 2 | 87 | 66.60% |
| ORCL220916P00115000 | 2022-05-20 2:42PM EDT | 115.00 | 47.60 | 46.25 | 46.75 | +25.20 | +112.50% | 1 | 19 | 50.78% |
| ORCL220916P00120000 | 2022-05-20 2:44PM EDT | 120.00 | 52.55 | 51.25 | 51.75 | +8.70 | +19.84% | 6 | 0 | 54.00% |
| ORCL220916P00125000 | 2022-05-20 2:44PM EDT | 125.00 | 57.55 | 55.55 | 56.80 | +18.05 | +45.70% | 1 | 4 | 58.30% |
| ORCL220916P00130000 | 2021-11-10 7:51AM EDT | 130.00 | 44.20 | 29.40 | 30.45 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL220916P00135000 | 2021-10-26 2:22PM EDT | 135.00 | 39.00 | 43.25 | 44.15 | 0.00 | - | 2 | 7 | 0.00% |
| ORCL220916P00140000 | 2021-12-23 4:23PM EDT | 140.00 | 50.90 | 56.45 | 59.35 | 0.00 | - | 11 | 8 | 0.00% |
| ORCL220916P00145000 | 2021-12-23 4:38PM EDT | 145.00 | 55.60 | 61.35 | 64.10 | 0.00 | - | 5 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
