Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220520C00042500 | 2022-03-25 10:01AM EDT | 42.50 | 39.64 | 33.55 | 34.45 | 0.00 | - | 1 | 0 | 616.41% |
| ORCL220520C00047500 | 2022-03-16 1:21PM EDT | 47.50 | 30.81 | 31.70 | 32.35 | 0.00 | - | 3 | 1 | 665.19% |
| ORCL220520C00050000 | 2022-03-10 4:04PM EDT | 50.00 | 26.80 | 30.60 | 31.40 | 0.00 | - | 1 | 1 | 679.00% |
| ORCL220520C00055000 | 2022-02-15 12:52PM EDT | 55.00 | 25.02 | 25.10 | 25.30 | 0.00 | - | - | 1 | 549.27% |
| ORCL220520C00060000 | 2022-05-10 2:56PM EDT | 60.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520C00065000 | 2022-05-10 11:23AM EDT | 65.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220520C00066000 | 2022-05-06 10:32AM EDT | 66.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL220520C00067000 | 2022-05-13 9:46AM EDT | 67.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520C00067500 | 2022-05-13 2:23PM EDT | 67.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220520C00068000 | 2022-05-12 9:43AM EDT | 68.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL220520C00069000 | 2022-05-13 3:22PM EDT | 69.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| ORCL220520C00070000 | 2022-05-13 3:55PM EDT | 70.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ORCL220520C00071000 | 2022-05-13 3:59PM EDT | 71.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| ORCL220520C00072000 | 2022-05-13 3:59PM EDT | 72.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| ORCL220520C00072500 | 2022-05-13 3:36PM EDT | 72.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| ORCL220520C00073000 | 2022-05-13 3:55PM EDT | 73.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ORCL220520C00074000 | 2022-05-13 3:46PM EDT | 74.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ORCL220520C00075000 | 2022-05-13 3:43PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| ORCL220520C00076000 | 2022-05-13 3:31PM EDT | 76.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| ORCL220520C00077000 | 2022-05-13 1:33PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| ORCL220520C00077500 | 2022-05-13 3:44PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ORCL220520C00078000 | 2022-05-13 10:38AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| ORCL220520C00079000 | 2022-05-13 12:40PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL220520C00080000 | 2022-05-13 1:07PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL220520C00081000 | 2022-05-11 1:48PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| ORCL220520C00082000 | 2022-05-12 12:40PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL220520C00082500 | 2022-05-11 3:04PM EDT | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL220520C00083000 | 2022-05-13 12:33PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL220520C00084000 | 2022-05-09 9:42AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL220520C00085000 | 2022-05-13 2:56PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| ORCL220520C00086000 | 2022-05-10 2:39PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ORCL220520C00087000 | 2022-05-06 2:27PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL220520C00087500 | 2022-05-12 9:33AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220520C00088000 | 2022-05-06 10:57AM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ORCL220520C00089000 | 2022-04-21 2:39PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL220520C00090000 | 2022-05-13 1:53PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ORCL220520C00092500 | 2022-05-11 10:55AM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL220520C00095000 | 2022-05-11 1:40PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ORCL220520C00097500 | 2022-04-19 3:00PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220520C00100000 | 2022-05-06 12:23PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ORCL220520C00105000 | 2022-05-05 12:51PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL220520C00110000 | 2022-04-20 2:13PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL220520C00115000 | 2022-03-01 1:23PM EDT | 115.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | - | 4 | 183.20% |
| ORCL220520C00120000 | 2022-04-01 2:40PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 184.38% |
| ORCL220520C00125000 | 2022-01-18 1:11AM EDT | 125.00 | 0.24 | 0.01 | 0.11 | 0.00 | - | - | 15 | 200.78% |
| ORCL220520C00130000 | 2022-03-14 10:02AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 60 | 182.81% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220520P00040000 | 2022-04-22 3:53PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220520P00045000 | 2022-03-11 2:21PM EDT | 45.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 30 | 23 | 164.06% |
| ORCL220520P00047500 | 2022-03-16 10:41AM EDT | 47.50 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 167.19% |
| ORCL220520P00050000 | 2022-05-09 10:20AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL220520P00055000 | 2022-05-12 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ORCL220520P00060000 | 2022-05-13 3:46PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL220520P00061000 | 2022-05-16 12:14AM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| ORCL220520P00062000 | 2022-05-16 12:14AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| ORCL220520P00064000 | 2022-05-16 12:14AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| ORCL220520P00065000 | 2022-05-13 3:51PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ORCL220520P00066000 | 2022-05-13 1:15PM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ORCL220520P00066500 | 2022-05-16 12:14AM EDT | 66.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| ORCL220520P00067000 | 2022-05-13 1:28PM EDT | 67.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ORCL220520P00067500 | 2022-05-13 1:52PM EDT | 67.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ORCL220520P00068000 | 2022-05-13 3:55PM EDT | 68.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| ORCL220520P00069000 | 2022-05-13 3:54PM EDT | 69.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| ORCL220520P00070000 | 2022-05-13 3:25PM EDT | 70.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| ORCL220520P00071000 | 2022-05-13 3:35PM EDT | 71.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.78% |
| ORCL220520P00072000 | 2022-05-13 3:35PM EDT | 72.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL220520P00072500 | 2022-05-13 2:53PM EDT | 72.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| ORCL220520P00073000 | 2022-05-13 3:47PM EDT | 73.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ORCL220520P00074000 | 2022-05-12 3:35PM EDT | 74.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520P00075000 | 2022-05-13 1:02PM EDT | 75.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ORCL220520P00076000 | 2022-05-12 11:36AM EDT | 76.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220520P00077000 | 2022-05-12 10:25AM EDT | 77.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220520P00077500 | 2022-05-13 3:43PM EDT | 77.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ORCL220520P00078000 | 2022-05-13 1:13PM EDT | 78.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL220520P00079000 | 2022-05-12 12:09PM EDT | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL220520P00080000 | 2022-05-13 12:34PM EDT | 80.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220520P00081000 | 2022-05-06 10:26AM EDT | 81.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520P00082000 | 2022-05-05 2:23PM EDT | 82.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220520P00082500 | 2022-05-13 10:58AM EDT | 82.50 | 11.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL220520P00083000 | 2022-05-09 1:25PM EDT | 83.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220520P00084000 | 2022-05-09 1:29PM EDT | 84.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL220520P00085000 | 2022-05-12 2:57PM EDT | 85.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520P00086000 | 2022-04-21 10:01AM EDT | 86.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220520P00087000 | 2022-04-20 1:08PM EDT | 87.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220520P00087500 | 2022-05-02 12:52PM EDT | 87.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520P00089000 | 2022-04-28 11:11AM EDT | 89.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520P00090000 | 2022-05-05 9:39AM EDT | 90.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL220520P00092500 | 2022-05-13 10:28AM EDT | 92.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL220520P00095000 | 2022-05-04 9:37AM EDT | 95.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520P00097500 | 2022-05-04 9:37AM EDT | 97.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520P00100000 | 2022-05-05 12:09PM EDT | 100.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220520P00105000 | 2022-03-30 10:23AM EDT | 105.00 | 21.95 | 31.10 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
