Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616C00042500 | 2022-07-06 3:23PM EDT | 42.50 | 30.50 | 35.55 | 36.55 | 0.00 | - | - | 1 | 0.00% |
| ORCL230616C00045000 | 2022-07-21 2:10PM EDT | 45.00 | 30.63 | 34.90 | 35.85 | 0.00 | - | 6 | 6 | 52.65% |
| ORCL230616C00047500 | 2022-07-21 2:10PM EDT | 47.50 | 28.43 | 32.75 | 33.75 | 0.00 | - | 6 | 6 | 52.00% |
| ORCL230616C00050000 | 2022-08-05 1:25PM EDT | 50.00 | 28.83 | 30.35 | 31.40 | 0.00 | - | 4 | 9 | 49.11% |
| ORCL230616C00055000 | 2022-08-12 10:26AM EDT | 55.00 | 26.40 | 26.10 | 27.05 | +1.80 | +7.32% | 2 | 2 | 45.59% |
| ORCL230616C00060000 | 2022-07-25 3:48PM EDT | 60.00 | 18.75 | 22.00 | 23.05 | 0.00 | - | 1 | 21 | 43.30% |
| ORCL230616C00065000 | 2022-08-09 3:29PM EDT | 65.00 | 16.85 | 17.90 | 19.30 | 0.00 | - | 61 | 84 | 41.17% |
| ORCL230616C00067500 | 2022-07-14 10:01AM EDT | 67.50 | 9.50 | 16.00 | 17.40 | 0.00 | - | 1 | 1,007 | 39.62% |
| ORCL230616C00070000 | 2022-08-08 12:09PM EDT | 70.00 | 13.20 | 14.50 | 15.70 | 0.00 | - | 3 | 1,573 | 38.65% |
| ORCL230616C00072500 | 2022-07-21 2:01PM EDT | 72.50 | 9.90 | 12.65 | 14.15 | 0.00 | - | 2 | 1,167 | 37.96% |
| ORCL230616C00075000 | 2022-08-09 1:53PM EDT | 75.00 | 10.35 | 11.30 | 11.95 | 0.00 | - | 29 | 687 | 34.61% |
| ORCL230616C00077500 | 2022-08-10 10:40AM EDT | 77.50 | 9.55 | 10.20 | 10.40 | 0.00 | - | 46 | 102 | 33.40% |
| ORCL230616C00080000 | 2022-08-12 3:30PM EDT | 80.00 | 8.95 | 8.80 | 9.05 | +1.10 | +14.01% | 3 | 338 | 32.58% |
| ORCL230616C00082500 | 2022-08-12 3:05PM EDT | 82.50 | 7.73 | 7.45 | 7.85 | +0.68 | +9.65% | 6 | 1,428 | 31.95% |
| ORCL230616C00085000 | 2022-08-12 9:57AM EDT | 85.00 | 6.70 | 6.50 | 6.80 | +0.75 | +12.61% | 1 | 843 | 31.49% |
| ORCL230616C00090000 | 2022-08-10 12:39PM EDT | 90.00 | 4.35 | 4.70 | 4.90 | 0.00 | - | 95 | 426 | 30.26% |
| ORCL230616C00095000 | 2022-08-12 3:15PM EDT | 95.00 | 3.45 | 3.30 | 3.50 | +0.49 | +16.55% | 22 | 385 | 29.52% |
| ORCL230616C00100000 | 2022-08-10 1:16PM EDT | 100.00 | 2.08 | 2.20 | 2.55 | 0.00 | - | 150 | 191 | 29.38% |
| ORCL230616C00105000 | 2022-08-10 12:34PM EDT | 105.00 | 1.45 | 1.46 | 1.83 | 0.00 | - | 1 | 54 | 29.21% |
| ORCL230616C00110000 | 2022-08-10 1:12PM EDT | 110.00 | 0.97 | 0.85 | 1.24 | 0.00 | - | 1 | 7 | 28.69% |
| ORCL230616C00115000 | 2022-08-05 3:28PM EDT | 115.00 | 0.61 | 0.72 | 0.81 | 0.00 | - | 1 | 10 | 28.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616P00035000 | 2022-07-20 3:54PM EDT | 35.00 | 0.48 | 0.06 | 0.62 | 0.00 | - | 10 | 11 | 55.74% |
| ORCL230616P00040000 | 2022-08-01 9:30AM EDT | 40.00 | 0.70 | 0.24 | 0.87 | 0.00 | - | - | 1 | 51.49% |
| ORCL230616P00042500 | 2022-07-26 3:05PM EDT | 42.50 | 0.93 | 0.37 | 1.03 | 0.00 | - | 89 | 90 | 49.63% |
| ORCL230616P00047500 | 2022-07-28 11:24AM EDT | 47.50 | 1.11 | 0.71 | 1.34 | 0.00 | - | 1 | 434 | 45.36% |
| ORCL230616P00050000 | 2022-08-11 10:41AM EDT | 50.00 | 1.32 | 1.03 | 1.51 | 0.00 | - | 10 | 203 | 43.23% |
| ORCL230616P00055000 | 2022-08-10 12:34PM EDT | 55.00 | 1.92 | 1.44 | 2.15 | 0.00 | - | 1 | 2,561 | 40.80% |
| ORCL230616P00057500 | 2022-08-10 12:34PM EDT | 57.50 | 2.29 | 1.49 | 2.54 | 0.00 | - | 1 | 708 | 39.62% |
| ORCL230616P00060000 | 2022-08-10 12:34PM EDT | 60.00 | 2.72 | 2.11 | 2.84 | 0.00 | - | 4 | 716 | 37.68% |
| ORCL230616P00062500 | 2022-08-10 1:15PM EDT | 62.50 | 3.20 | 2.42 | 3.00 | 0.00 | - | 51 | 379 | 34.89% |
| ORCL230616P00065000 | 2022-08-10 12:42PM EDT | 65.00 | 3.80 | 2.81 | 3.60 | 0.00 | - | 1 | 647 | 34.14% |
| ORCL230616P00067500 | 2022-08-12 2:19PM EDT | 67.50 | 4.05 | 3.75 | 4.20 | -0.37 | -8.37% | 25 | 749 | 33.06% |
| ORCL230616P00070000 | 2022-08-11 1:27PM EDT | 70.00 | 5.15 | 4.25 | 4.95 | 0.00 | - | 3 | 534 | 32.28% |
| ORCL230616P00072500 | 2022-08-12 12:46PM EDT | 72.50 | 5.60 | 5.05 | 6.15 | -0.45 | -7.44% | 16 | 345 | 32.87% |
| ORCL230616P00075000 | 2022-08-12 10:45AM EDT | 75.00 | 6.65 | 6.05 | 6.60 | -0.40 | -5.67% | 1 | 1,089 | 30.26% |
| ORCL230616P00077500 | 2022-08-12 10:45AM EDT | 77.50 | 7.70 | 7.25 | 7.65 | -0.40 | -4.94% | 1 | 297 | 29.54% |
| ORCL230616P00080000 | 2022-08-12 11:37AM EDT | 80.00 | 8.75 | 8.35 | 8.65 | -0.55 | -5.91% | 49 | 142 | 28.27% |
| ORCL230616P00082500 | 2022-08-09 1:53PM EDT | 82.50 | 11.15 | 9.30 | 9.85 | 0.00 | - | 18 | 95 | 27.32% |
| ORCL230616P00085000 | 2022-08-09 1:54PM EDT | 85.00 | 12.65 | 10.25 | 11.50 | 0.00 | - | 16 | 17 | 27.52% |
| ORCL230616P00090000 | 2022-08-04 9:46AM EDT | 90.00 | 15.10 | 13.85 | 14.90 | 0.00 | - | - | 3 | 27.17% |
| ORCL230616P00100000 | 2022-08-01 3:40PM EDT | 100.00 | 23.35 | 21.60 | 22.40 | 0.00 | - | 1 | 17 | 24.59% |
| ORCL230616P00110000 | 2022-06-24 3:40PM EDT | 110.00 | 40.00 | 34.70 | 35.50 | 0.00 | - | 1 | 1 | 45.20% |
© 2022 Yahoo. All rights reserved.
