Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216C00035000 | 2022-07-08 10:30AM EDT | 35.00 | 37.00 | 42.05 | 42.90 | 0.00 | - | 3 | 1 | 0.00% |
| ORCL221216C00047500 | 2022-07-27 3:21PM EDT | 47.50 | 28.97 | 31.55 | 32.55 | 0.00 | - | 2 | 2 | 52.93% |
| ORCL221216C00050000 | 2022-08-12 3:46PM EDT | 50.00 | 29.50 | 29.10 | 30.20 | +7.00 | +31.11% | 1 | 25 | 50.78% |
| ORCL221216C00055000 | 2022-07-11 10:37AM EDT | 55.00 | 18.07 | 23.00 | 23.75 | 0.00 | - | 1 | 11 | 0.00% |
| ORCL221216C00057500 | 2022-06-27 10:08AM EDT | 57.50 | 14.35 | 18.90 | 19.20 | 0.00 | - | - | 5 | 0.00% |
| ORCL221216C00060000 | 2022-08-12 3:03PM EDT | 60.00 | 20.13 | 19.70 | 20.80 | +1.08 | +5.67% | 5 | 27 | 47.83% |
| ORCL221216C00062500 | 2022-07-14 12:45PM EDT | 62.50 | 9.95 | 17.70 | 18.20 | 0.00 | - | 5 | 139 | 41.87% |
| ORCL221216C00065000 | 2022-07-29 10:02AM EDT | 65.00 | 15.00 | 15.65 | 16.05 | 0.00 | - | 1 | 180 | 40.10% |
| ORCL221216C00067500 | 2022-08-09 2:22PM EDT | 67.50 | 11.73 | 13.55 | 14.05 | 0.00 | - | 1 | 343 | 38.95% |
| ORCL221216C00070000 | 2022-08-12 9:31AM EDT | 70.00 | 10.90 | 11.65 | 11.90 | +1.10 | +11.22% | 1 | 315 | 36.12% |
| ORCL221216C00072500 | 2022-08-12 3:14PM EDT | 72.50 | 9.85 | 9.75 | 10.05 | +1.18 | +13.61% | 20 | 1,054 | 34.74% |
| ORCL221216C00075000 | 2022-08-12 3:57PM EDT | 75.00 | 8.12 | 8.05 | 8.25 | +1.08 | +15.34% | 22 | 1,659 | 32.96% |
| ORCL221216C00077500 | 2022-08-12 1:30PM EDT | 77.50 | 6.25 | 6.50 | 6.65 | +0.85 | +15.74% | 31 | 1,018 | 31.57% |
| ORCL221216C00080000 | 2022-08-12 3:32PM EDT | 80.00 | 5.10 | 5.10 | 5.25 | +0.90 | +21.43% | 61 | 1,004 | 30.41% |
| ORCL221216C00082500 | 2022-08-12 3:22PM EDT | 82.50 | 3.95 | 3.95 | 4.10 | +0.65 | +19.70% | 22 | 2,533 | 29.69% |
| ORCL221216C00085000 | 2022-08-12 3:33PM EDT | 85.00 | 2.95 | 2.99 | 3.10 | +0.54 | +22.41% | 34 | 747 | 28.85% |
| ORCL221216C00087500 | 2022-08-12 3:33PM EDT | 87.50 | 2.19 | 2.20 | 2.30 | +0.33 | +17.74% | 238 | 715 | 28.19% |
| ORCL221216C00090000 | 2022-08-12 10:07AM EDT | 90.00 | 1.57 | 1.59 | 1.67 | +0.24 | +18.05% | 2 | 1,649 | 27.64% |
| ORCL221216C00095000 | 2022-08-12 3:03PM EDT | 95.00 | 0.79 | 0.80 | 0.86 | +0.11 | +16.18% | 41 | 1,546 | 27.08% |
| ORCL221216C00100000 | 2022-08-10 3:37PM EDT | 100.00 | 0.33 | 0.38 | 0.47 | 0.00 | - | 4 | 94 | 27.44% |
| ORCL221216C00105000 | 2022-08-03 10:11AM EDT | 105.00 | 0.16 | 0.16 | 0.26 | 0.00 | - | 20 | 21 | 27.98% |
| ORCL221216C00110000 | 2022-08-11 9:55AM EDT | 110.00 | 0.09 | 0.06 | 0.18 | 0.00 | - | 6 | 108 | 29.54% |
| ORCL221216C00115000 | 2022-08-12 3:48PM EDT | 115.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 104 | 54 | 29.88% |
| ORCL221216C00120000 | 2022-08-12 1:17PM EDT | 120.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 110 | 57 | 31.15% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216P00035000 | 2022-08-09 9:32AM EDT | 35.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 19 | 72 | 60.16% |
| ORCL221216P00037500 | 2022-08-11 9:52AM EDT | 37.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 43 | 55.47% |
| ORCL221216P00040000 | 2022-08-12 3:50PM EDT | 40.00 | 0.08 | 0.05 | 0.14 | -0.05 | -38.46% | 87 | 52 | 53.71% |
| ORCL221216P00042500 | 2022-08-12 9:44AM EDT | 42.50 | 0.08 | 0.04 | 0.17 | -0.02 | -20.00% | 80 | 65 | 50.00% |
| ORCL221216P00045000 | 2022-08-12 10:01AM EDT | 45.00 | 0.14 | 0.09 | 0.21 | -0.09 | -39.13% | 80 | 149 | 51.27% |
| ORCL221216P00047500 | 2022-08-11 10:44AM EDT | 47.50 | 0.21 | 0.16 | 0.25 | 0.00 | - | 80 | 218 | 48.44% |
| ORCL221216P00050000 | 2022-07-29 11:41AM EDT | 50.00 | 0.35 | 0.19 | 0.33 | 0.00 | - | 5 | 168 | 46.58% |
| ORCL221216P00055000 | 2022-08-10 11:18AM EDT | 55.00 | 0.52 | 0.42 | 0.51 | 0.00 | - | 46 | 557 | 42.14% |
| ORCL221216P00057500 | 2022-08-09 10:43AM EDT | 57.50 | 0.80 | 0.56 | 0.60 | 0.00 | - | 1 | 169 | 39.50% |
| ORCL221216P00060000 | 2022-08-09 11:59AM EDT | 60.00 | 1.00 | 0.74 | 0.79 | 0.00 | - | 4 | 2,524 | 37.99% |
| ORCL221216P00062500 | 2022-08-11 11:31AM EDT | 62.50 | 1.15 | 0.96 | 1.02 | 0.00 | - | 3 | 630 | 36.40% |
| ORCL221216P00065000 | 2022-08-11 2:33PM EDT | 65.00 | 1.54 | 1.22 | 1.32 | 0.00 | - | 20 | 1,473 | 34.94% |
| ORCL221216P00067500 | 2022-08-12 1:13PM EDT | 67.50 | 1.71 | 1.63 | 1.70 | -0.32 | -15.76% | 5 | 769 | 33.52% |
| ORCL221216P00070000 | 2022-08-12 3:59PM EDT | 70.00 | 2.13 | 2.07 | 2.20 | -0.48 | -18.39% | 5 | 990 | 32.31% |
| ORCL221216P00072500 | 2022-08-12 11:54AM EDT | 72.50 | 2.88 | 2.69 | 2.80 | -0.37 | -11.38% | 14 | 472 | 30.99% |
| ORCL221216P00075000 | 2022-08-10 10:39AM EDT | 75.00 | 4.02 | 3.45 | 3.55 | 0.00 | - | 2 | 574 | 29.79% |
| ORCL221216P00077500 | 2022-08-12 1:19PM EDT | 77.50 | 4.50 | 4.35 | 4.50 | -0.80 | -15.09% | 21 | 240 | 28.82% |
| ORCL221216P00080000 | 2022-08-12 12:29PM EDT | 80.00 | 5.70 | 5.50 | 5.60 | -0.60 | -9.52% | 7 | 86 | 27.72% |
| ORCL221216P00082500 | 2022-08-12 9:30AM EDT | 82.50 | 7.66 | 6.75 | 6.95 | -1.19 | -13.45% | 1 | 108 | 26.97% |
| ORCL221216P00085000 | 2022-08-08 2:44PM EDT | 85.00 | 10.30 | 8.25 | 8.50 | 0.00 | - | 2 | 62 | 26.27% |
| ORCL221216P00087500 | 2022-08-11 11:20AM EDT | 87.50 | 11.30 | 9.95 | 10.40 | 0.00 | - | 6 | 118 | 26.65% |
| ORCL221216P00090000 | 2022-06-30 2:28PM EDT | 90.00 | 20.35 | 12.85 | 13.35 | 0.00 | - | 3 | 8 | 33.12% |
| ORCL221216P00095000 | 2022-07-05 10:03AM EDT | 95.00 | 24.55 | 17.50 | 18.10 | 0.00 | - | - | 0 | 38.04% |
| ORCL221216P00100000 | 2022-08-10 10:39AM EDT | 100.00 | 22.27 | 20.55 | 21.50 | 0.00 | - | 1 | 1 | 29.76% |
| ORCL221216P00105000 | 2022-05-05 10:01AM EDT | 105.00 | 31.20 | 32.90 | 34.05 | 0.00 | - | 6 | 12 | 82.99% |
© 2022 Yahoo. All rights reserved.
