Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230915C00035000 | 2022-07-28 1:12PM EDT | 35.00 | 42.24 | 42.40 | 42.95 | 0.00 | - | - | 1 | 50.83% |
| ORCL230915C00062500 | 2022-07-19 12:04PM EDT | 62.50 | 15.30 | 19.05 | 19.85 | 0.00 | - | 6 | 4 | 38.06% |
| ORCL230915C00070000 | 2022-07-29 3:50PM EDT | 70.00 | 15.25 | 14.40 | 14.75 | 0.00 | - | 3 | 11 | 35.28% |
| ORCL230915C00072500 | 2022-06-15 9:40AM EDT | 72.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ORCL230915C00075000 | 2022-07-25 2:02PM EDT | 75.00 | 10.24 | 11.55 | 12.00 | 0.00 | - | 151 | 153 | 34.36% |
| ORCL230915C00080000 | 2022-08-02 3:39PM EDT | 80.00 | 8.80 | 8.95 | 9.40 | 0.00 | - | 1 | 12 | 32.86% |
| ORCL230915C00082500 | 2022-07-07 11:53AM EDT | 82.50 | 5.15 | 7.75 | 8.40 | 0.00 | - | - | 6 | 32.65% |
| ORCL230915C00085000 | 2022-08-03 2:48PM EDT | 85.00 | 7.20 | 6.80 | 7.25 | 0.00 | - | 2 | 7 | 31.72% |
| ORCL230915C00090000 | 2022-07-29 1:02PM EDT | 90.00 | 5.25 | 5.05 | 5.45 | 0.00 | - | 2 | 15 | 30.64% |
| ORCL230915C00095000 | 2022-07-05 2:16PM EDT | 95.00 | 2.58 | 3.75 | 4.10 | 0.00 | - | 1 | 2 | 30.02% |
| ORCL230915C00100000 | 2022-06-21 1:37PM EDT | 100.00 | 1.27 | 2.01 | 2.41 | 0.00 | - | 1 | 12 | 26.94% |
| ORCL230915C00105000 | 2022-08-03 11:13AM EDT | 105.00 | 2.00 | 1.87 | 2.08 | 0.00 | - | 1 | 0 | 28.36% |
| ORCL230915C00110000 | 2022-08-08 9:31AM EDT | 110.00 | 1.40 | 1.26 | 1.55 | +0.39 | +38.61% | 10 | 10 | 28.30% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230915P00035000 | 2022-07-20 2:11PM EDT | 35.00 | 0.56 | 0.01 | 0.82 | 0.00 | - | 4 | 5 | 50.61% |
| ORCL230915P00037500 | 2022-07-19 10:22AM EDT | 37.50 | 0.52 | 0.10 | 0.97 | 0.00 | - | 4 | 10 | 48.68% |
| ORCL230915P00040000 | 2022-07-01 12:43PM EDT | 40.00 | 0.99 | 0.26 | 1.09 | 0.00 | - | 1 | 1 | 46.31% |
| ORCL230915P00042500 | 2022-06-29 3:31PM EDT | 42.50 | 1.28 | 0.69 | 1.00 | 0.00 | - | - | 3 | 41.77% |
| ORCL230915P00050000 | 2022-07-21 1:03PM EDT | 50.00 | 1.80 | 1.58 | 1.70 | 0.00 | - | 12 | 76 | 37.74% |
| ORCL230915P00055000 | 2022-07-01 10:27AM EDT | 55.00 | 3.31 | 1.95 | 2.57 | 0.00 | - | 5 | 6 | 36.48% |
| ORCL230915P00057500 | 2022-07-05 10:13AM EDT | 57.50 | 3.75 | 2.59 | 2.99 | 0.00 | - | - | 1 | 35.29% |
| ORCL230915P00060000 | 2022-06-27 10:58AM EDT | 60.00 | 4.50 | 3.45 | 3.80 | 0.00 | - | 5 | 5 | 35.65% |
| ORCL230915P00062500 | 2022-07-28 11:20AM EDT | 62.50 | 4.10 | 3.75 | 3.95 | 0.00 | - | 3 | 4,089 | 32.80% |
| ORCL230915P00070000 | 2022-07-27 1:26PM EDT | 70.00 | 6.50 | 5.90 | 6.35 | 0.00 | - | 6 | 32 | 30.89% |
| ORCL230915P00072500 | 2022-07-26 11:04AM EDT | 72.50 | 7.72 | 6.80 | 7.30 | 0.00 | - | - | 1 | 30.17% |
| ORCL230915P00075000 | 2022-08-08 10:08AM EDT | 75.00 | 8.00 | 7.80 | 8.15 | -1.07 | -11.80% | 2 | 2 | 28.84% |
| ORCL230915P00077500 | 2022-08-02 9:46AM EDT | 77.50 | 9.25 | 8.95 | 9.40 | 0.00 | - | - | 3 | 28.49% |
| ORCL230915P00080000 | 2022-07-06 2:27PM EDT | 80.00 | 13.45 | 10.00 | 10.60 | 0.00 | - | - | 1 | 27.66% |
| ORCL230915P00082500 | 2022-07-06 2:27PM EDT | 82.50 | 15.10 | 11.35 | 11.85 | 0.00 | - | - | 6 | 26.67% |
© 2022 Yahoo. All rights reserved.
