Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220916C00027500 | 2021-08-25 4:33PM EST | 27.50 | 39.35 | 62.25 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| ORCL220916C00030000 | 2021-10-08 8:34AM EST | 30.00 | 62.75 | 64.80 | 65.15 | 0.00 | - | 1 | 1 | 122.77% |
| ORCL220916C00035000 | 2021-10-07 2:09PM EST | 35.00 | 57.20 | 59.85 | 60.35 | 0.00 | - | 50 | 20 | 108.66% |
| ORCL220916C00037500 | 2021-08-25 4:33PM EST | 37.50 | 38.10 | 52.25 | 52.60 | 0.00 | - | 25 | 2 | 0.00% |
| ORCL220916C00040000 | 2021-11-16 1:15PM EST | 40.00 | 56.00 | 50.05 | 52.35 | 0.00 | - | 5 | 14 | 52.73% |
| ORCL220916C00042500 | 2021-08-25 4:33PM EST | 42.50 | 28.10 | 47.25 | 47.65 | 0.00 | - | 17 | 3 | 0.00% |
| ORCL220916C00045000 | 2021-09-27 10:53AM EST | 45.00 | 45.65 | 51.35 | 51.85 | 0.00 | - | 5 | 7 | 94.95% |
| ORCL220916C00047500 | 2021-09-27 10:53AM EST | 47.50 | 43.30 | 48.85 | 49.30 | 0.00 | - | 5 | 12 | 89.15% |
| ORCL220916C00050000 | 2021-10-08 9:54AM EST | 50.00 | 45.10 | 45.05 | 45.65 | 0.00 | - | 5 | 39 | 76.10% |
| ORCL220916C00052500 | 2021-08-25 4:33PM EST | 52.50 | 34.00 | 37.55 | 38.25 | 0.00 | - | 3 | 132 | 21.09% |
| ORCL220916C00055000 | 2021-10-08 9:05AM EST | 55.00 | 40.00 | 40.25 | 40.90 | 0.00 | - | 1 | 232 | 68.29% |
| ORCL220916C00057500 | 2021-10-29 8:30AM EST | 57.50 | 38.99 | 35.35 | 36.10 | 0.00 | - | 1 | 171 | 52.20% |
| ORCL220916C00060000 | 2021-11-11 11:03AM EST | 60.00 | 35.15 | 31.55 | 32.55 | 0.00 | - | 2 | 1,215 | 41.65% |
| ORCL220916C00062500 | 2021-11-03 1:56PM EST | 62.50 | 34.55 | 29.30 | 30.20 | 0.00 | - | 7 | 1,448 | 39.53% |
| ORCL220916C00065000 | 2021-11-29 1:45PM EST | 65.00 | 29.25 | 27.25 | 27.80 | -0.50 | -1.68% | 1 | 239 | 37.06% |
| ORCL220916C00067500 | 2021-11-12 12:23PM EST | 67.50 | 27.50 | 24.90 | 25.65 | 0.00 | - | 3 | 208 | 36.02% |
| ORCL220916C00070000 | 2021-11-23 1:08PM EST | 70.00 | 24.35 | 23.00 | 23.60 | 0.00 | - | 5 | 374 | 35.25% |
| ORCL220916C00072500 | 2021-10-20 9:16AM EST | 72.50 | 26.95 | 23.70 | 24.00 | 0.00 | - | 4 | 690 | 44.84% |
| ORCL220916C00075000 | 2021-11-24 2:12PM EST | 75.00 | 20.84 | 19.15 | 19.80 | 0.00 | - | 1 | 573 | 34.24% |
| ORCL220916C00077500 | 2021-11-23 10:17AM EST | 77.50 | 18.98 | 17.30 | 17.85 | 0.00 | - | 2 | 667 | 33.09% |
| ORCL220916C00080000 | 2021-11-23 2:10PM EST | 80.00 | 16.80 | 15.65 | 16.10 | 0.00 | - | 109 | 2,804 | 32.45% |
| ORCL220916C00082500 | 2021-11-24 1:09PM EST | 82.50 | 15.65 | 14.05 | 14.60 | 0.00 | - | 2 | 430 | 32.40% |
| ORCL220916C00085000 | 2021-11-29 11:29AM EST | 85.00 | 14.25 | 12.50 | 12.90 | 0.00 | - | 1 | 1,359 | 31.34% |
| ORCL220916C00087500 | 2021-11-16 11:23AM EST | 87.50 | 14.18 | 11.05 | 11.65 | 0.00 | - | 1 | 642 | 31.48% |
| ORCL220916C00090000 | 2021-11-29 1:35PM EST | 90.00 | 11.10 | 9.80 | 10.10 | 0.00 | - | 2 | 765 | 30.35% |
| ORCL220916C00092500 | 2021-11-26 10:53AM EST | 92.50 | 10.00 | 8.40 | 8.90 | 0.00 | - | 6 | 507 | 30.02% |
| ORCL220916C00095000 | 2021-11-26 11:20AM EST | 95.00 | 8.41 | 7.50 | 7.85 | 0.00 | - | 7 | 513 | 29.86% |
| ORCL220916C00097500 | 2021-11-30 3:04PM EST | 97.50 | 7.10 | 6.50 | 6.85 | -0.30 | -4.05% | 4 | 834 | 29.56% |
| ORCL220916C00100000 | 2021-11-30 3:49PM EST | 100.00 | 6.00 | 5.65 | 6.00 | -0.67 | -10.04% | 2 | 293 | 29.44% |
| ORCL220916C00105000 | 2021-11-23 12:57PM EST | 105.00 | 4.65 | 4.20 | 4.60 | 0.00 | - | 1 | 127 | 29.38% |
| ORCL220916C00110000 | 2021-11-30 1:26PM EST | 110.00 | 3.53 | 3.10 | 3.45 | -0.12 | -3.29% | 60 | 1,144 | 29.17% |
| ORCL220916C00115000 | 2021-11-26 11:39AM EST | 115.00 | 2.83 | 2.29 | 2.64 | 0.00 | - | 5 | 3,610 | 29.33% |
| ORCL220916C00120000 | 2021-11-12 12:41PM EST | 120.00 | 2.13 | 1.73 | 1.99 | 0.00 | - | 2 | 33 | 29.38% |
| ORCL220916C00125000 | 2021-11-30 12:33PM EST | 125.00 | 1.51 | 1.21 | 1.51 | -0.59 | -28.10% | 1 | 329 | 29.53% |
| ORCL220916C00130000 | 2021-11-30 9:59AM EST | 130.00 | 1.16 | 0.89 | 1.17 | -0.11 | -8.66% | 3 | 48 | 29.83% |
| ORCL220916C00135000 | 2021-11-22 10:24AM EST | 135.00 | 1.04 | 0.60 | 0.91 | 0.00 | - | 1 | 13 | 30.15% |
| ORCL220916C00140000 | 2021-11-23 9:30AM EST | 140.00 | 0.81 | 0.55 | 0.77 | 0.00 | - | 1 | 1,581 | 30.98% |
| ORCL220916C00145000 | 2021-11-29 10:11AM EST | 145.00 | 0.58 | 0.41 | 0.61 | 0.00 | - | 1 | 358 | 31.30% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220916P00027500 | 2021-11-23 3:55PM EST | 27.50 | 0.12 | 0.03 | 0.59 | 0.00 | - | 30 | 207 | 69.63% |
| ORCL220916P00030000 | 2021-09-24 1:20PM EST | 30.00 | 0.15 | 0.11 | 0.29 | 0.00 | - | 25 | 227 | 60.45% |
| ORCL220916P00032500 | 2021-08-25 4:33PM EST | 32.50 | 0.42 | 0.17 | 0.45 | 0.00 | - | 5 | 20 | 60.45% |
| ORCL220916P00035000 | 2021-09-10 9:18AM EST | 35.00 | 0.39 | 0.23 | 0.47 | 0.00 | - | 37 | 37 | 57.62% |
| ORCL220916P00037500 | 2021-08-25 1:32PM EST | 37.50 | 0.26 | 0.20 | 0.58 | 0.00 | - | 20 | 58 | 54.83% |
| ORCL220916P00040000 | 2021-11-22 12:11PM EST | 40.00 | 0.30 | 0.15 | 0.49 | 0.00 | - | 13 | 44 | 53.47% |
| ORCL220916P00042500 | 2021-11-30 9:30AM EST | 42.50 | 0.48 | 0.20 | 0.53 | +0.07 | +17.07% | 4 | 56 | 50.68% |
| ORCL220916P00045000 | 2021-11-18 9:30AM EST | 45.00 | 0.43 | 0.30 | 0.62 | 0.00 | - | 3 | 559 | 48.85% |
| ORCL220916P00047500 | 2021-09-28 1:20PM EST | 47.50 | 0.78 | 0.22 | 0.79 | 0.00 | - | 5 | 103 | 48.05% |
| ORCL220916P00050000 | 2021-11-23 1:20PM EST | 50.00 | 0.60 | 0.46 | 0.85 | 0.00 | - | 1 | 839 | 45.56% |
| ORCL220916P00052500 | 2021-11-04 8:48AM EST | 52.50 | 0.69 | 0.86 | 1.05 | 0.00 | - | 100 | 269 | 44.65% |
| ORCL220916P00055000 | 2021-11-02 10:13AM EST | 55.00 | 0.75 | 1.01 | 1.20 | 0.00 | - | 3 | 385 | 42.99% |
| ORCL220916P00057500 | 2021-11-30 1:41PM EST | 57.50 | 1.11 | 1.20 | 1.39 | +0.09 | +8.82% | 130 | 486 | 41.57% |
| ORCL220916P00060000 | 2021-11-30 11:37AM EST | 60.00 | 1.35 | 1.42 | 1.65 | +0.25 | +22.73% | 1 | 3,545 | 40.50% |
| ORCL220916P00062500 | 2021-10-07 8:58AM EST | 62.50 | 1.92 | 1.24 | 1.50 | 0.00 | - | 6 | 642 | 36.35% |
| ORCL220916P00065000 | 2021-10-26 10:35AM EST | 65.00 | 1.54 | 1.79 | 2.01 | 0.00 | - | 5 | 923 | 36.78% |
| ORCL220916P00067500 | 2021-11-19 12:12PM EST | 67.50 | 1.75 | 2.32 | 2.67 | 0.00 | - | 1 | 555 | 37.48% |
| ORCL220916P00070000 | 2021-11-19 12:12PM EST | 70.00 | 2.15 | 2.71 | 3.10 | 0.00 | - | 1 | 1,928 | 36.48% |
| ORCL220916P00072500 | 2021-11-30 3:06PM EST | 72.50 | 3.20 | 3.30 | 3.60 | +0.47 | +17.22% | 2 | 1,604 | 35.57% |
| ORCL220916P00075000 | 2021-11-16 3:28PM EST | 75.00 | 2.82 | 3.90 | 4.20 | 0.00 | - | 30 | 906 | 34.85% |
| ORCL220916P00077500 | 2021-11-30 1:36PM EST | 77.50 | 4.30 | 4.50 | 4.85 | +1.05 | +32.31% | 8 | 839 | 34.05% |
| ORCL220916P00080000 | 2021-11-02 1:18PM EST | 80.00 | 3.90 | 5.35 | 5.65 | 0.00 | - | 105 | 1,827 | 33.53% |
| ORCL220916P00082500 | 2021-11-04 8:32AM EST | 82.50 | 4.45 | 6.15 | 6.45 | 0.00 | - | 1 | 851 | 32.73% |
| ORCL220916P00085000 | 2021-11-30 1:26PM EST | 85.00 | 6.74 | 7.05 | 7.40 | +0.49 | +7.84% | 60 | 158 | 32.17% |
| ORCL220916P00087500 | 2021-10-21 9:29AM EST | 87.50 | 6.23 | 6.65 | 6.85 | 0.00 | - | 1 | 272 | 26.49% |
| ORCL220916P00090000 | 2021-11-19 10:17AM EST | 90.00 | 7.50 | 9.35 | 9.65 | 0.00 | - | 3 | 220 | 31.28% |
| ORCL220916P00092500 | 2021-11-23 12:00PM EST | 92.50 | 9.40 | 10.65 | 11.00 | 0.00 | - | 5 | 62 | 31.10% |
| ORCL220916P00095000 | 2021-10-18 2:19PM EST | 95.00 | 9.30 | 10.05 | 10.30 | 0.00 | - | 30 | 64 | 24.26% |
| ORCL220916P00097500 | 2021-10-18 1:51PM EST | 97.50 | 10.60 | 11.45 | 11.65 | 0.00 | - | 20 | 22 | 23.40% |
| ORCL220916P00100000 | 2021-11-18 9:36AM EST | 100.00 | 12.95 | 15.15 | 15.60 | 0.00 | - | 1 | 5 | 30.55% |
| ORCL220916P00105000 | 2021-10-13 8:56AM EST | 105.00 | 15.40 | 16.40 | 16.90 | 0.00 | - | 24 | 49 | 22.45% |
| ORCL220916P00110000 | 2021-11-18 9:36AM EST | 110.00 | 19.95 | 22.35 | 23.20 | 0.00 | - | 1 | 14 | 31.01% |
| ORCL220916P00115000 | 2021-10-13 2:27PM EST | 115.00 | 22.40 | 24.30 | 24.65 | 0.00 | - | 6 | 19 | 17.07% |
| ORCL220916P00120000 | 2021-08-25 4:33PM EST | 120.00 | 35.50 | 32.00 | 32.30 | 0.00 | - | - | 6 | 34.09% |
| ORCL220916P00125000 | 2021-08-25 4:33PM EST | 125.00 | 39.50 | 36.60 | 37.05 | 0.00 | - | 1 | 4 | 35.85% |
| ORCL220916P00130000 | 2021-08-25 4:33PM EST | 130.00 | 44.20 | 41.30 | 41.60 | 0.00 | - | 2 | 2 | 36.35% |
| ORCL220916P00135000 | 2021-10-26 1:22PM EST | 135.00 | 39.00 | 43.25 | 44.15 | 0.00 | - | 2 | 7 | 0.00% |
© 2021 Yahoo. All rights reserved.
