Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220819C00035000 | 2022-08-02 1:30PM EDT | 35.00 | 41.80 | 43.95 | 44.35 | 0.00 | - | 1 | 1 | 50.00% |
| ORCL220819C00045000 | 2022-07-11 2:57PM EDT | 45.00 | 26.83 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL220819C00050000 | 2022-07-22 3:23PM EDT | 50.00 | 24.70 | 28.95 | 29.30 | 0.00 | - | 1 | 1 | 185.16% |
| ORCL220819C00055000 | 2022-07-08 11:23AM EDT | 55.00 | 17.25 | 22.30 | 22.50 | 0.00 | - | 80 | 0 | 0.00% |
| ORCL220819C00057500 | 2022-07-08 11:23AM EDT | 57.50 | 14.80 | 19.80 | 20.10 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL220819C00060000 | 2022-08-02 10:18AM EDT | 60.00 | 16.45 | 19.00 | 19.30 | 0.00 | - | 3 | 567 | 50.00% |
| ORCL220819C00062000 | 2022-07-18 10:11AM EDT | 62.00 | 9.85 | 16.95 | 17.40 | 0.00 | - | 3 | 3 | 82.03% |
| ORCL220819C00062500 | 2022-08-09 9:55AM EDT | 62.50 | 13.50 | 16.45 | 16.85 | 0.00 | - | 1 | 71 | 50.00% |
| ORCL220819C00063000 | 2022-07-19 10:14AM EDT | 63.00 | 8.55 | 15.95 | 16.35 | 0.00 | - | - | 16 | 50.00% |
| ORCL220819C00064000 | 2022-07-19 10:15AM EDT | 64.00 | 7.65 | 15.00 | 15.30 | 0.00 | - | 5 | 10 | 50.00% |
| ORCL220819C00065000 | 2022-08-10 11:00AM EDT | 65.00 | 12.80 | 13.95 | 14.30 | 0.00 | - | 1 | 358 | 90.23% |
| ORCL220819C00065500 | 2022-07-19 10:25AM EDT | 65.50 | 6.45 | 13.45 | 13.85 | 0.00 | - | - | 3 | 92.58% |
| ORCL220819C00066000 | 2022-07-19 10:07AM EDT | 66.00 | 5.75 | 13.00 | 13.35 | 0.00 | - | - | 25 | 63.28% |
| ORCL220819C00066500 | 2022-07-21 10:21AM EDT | 66.50 | 6.95 | 12.55 | 12.85 | 0.00 | - | 5 | 7 | 67.19% |
| ORCL220819C00067000 | 2022-08-11 10:23AM EDT | 67.00 | 10.75 | 12.00 | 12.30 | 0.00 | - | 100 | 104 | 78.52% |
| ORCL220819C00067500 | 2022-08-12 12:54PM EDT | 67.50 | 11.25 | 11.55 | 11.80 | +1.30 | +13.07% | 40 | 751 | 56.25% |
| ORCL220819C00068000 | 2022-07-26 2:08PM EDT | 68.00 | 6.80 | 11.00 | 11.35 | 0.00 | - | 1 | 13 | 53.91% |
| ORCL220819C00068500 | 2022-07-22 1:25PM EDT | 68.50 | 6.45 | 10.50 | 10.85 | 0.00 | - | 12 | 19 | 51.56% |
| ORCL220819C00069000 | 2022-07-25 12:09PM EDT | 69.00 | 6.75 | 9.95 | 10.35 | 0.00 | - | 4 | 10 | 71.48% |
| ORCL220819C00069500 | 2022-07-26 2:08PM EDT | 69.50 | 5.50 | 9.55 | 9.90 | 0.00 | - | 2 | 4 | 56.25% |
| ORCL220819C00070000 | 2022-08-12 3:21PM EDT | 70.00 | 9.11 | 9.05 | 9.35 | +1.76 | +23.95% | 5 | 3,149 | 50.00% |
| ORCL220819C00070500 | 2022-08-02 9:46AM EDT | 70.50 | 6.75 | 8.55 | 8.85 | 0.00 | - | 11 | 115 | 62.60% |
| ORCL220819C00071000 | 2022-08-03 10:05AM EDT | 71.00 | 6.10 | 8.05 | 8.35 | 0.00 | - | 3 | 177 | 59.57% |
| ORCL220819C00071500 | 2022-07-28 1:23PM EDT | 71.50 | 5.72 | 7.55 | 7.85 | 0.00 | - | 1 | 454 | 56.64% |
| ORCL220819C00072000 | 2022-08-11 10:25AM EDT | 72.00 | 5.72 | 7.05 | 7.35 | 0.00 | - | 1 | 922 | 53.61% |
| ORCL220819C00072500 | 2022-08-12 3:15PM EDT | 72.50 | 6.65 | 6.60 | 6.80 | +1.67 | +33.53% | 25 | 2,983 | 47.17% |
| ORCL220819C00073000 | 2022-08-12 2:38PM EDT | 73.00 | 5.95 | 6.00 | 6.35 | +0.97 | +19.48% | 9 | 226 | 47.56% |
| ORCL220819C00074000 | 2022-08-12 1:35PM EDT | 74.00 | 4.82 | 5.10 | 5.35 | +1.07 | +28.53% | 6 | 667 | 41.50% |
| ORCL220819C00075000 | 2022-08-12 1:50PM EDT | 75.00 | 3.91 | 4.15 | 4.35 | +1.41 | +56.40% | 125 | 4,626 | 35.35% |
| ORCL220819C00076000 | 2022-08-12 1:35PM EDT | 76.00 | 2.91 | 3.15 | 3.40 | +0.95 | +48.47% | 20 | 2,176 | 31.15% |
| ORCL220819C00077000 | 2022-08-12 3:33PM EDT | 77.00 | 2.25 | 2.29 | 2.46 | +1.11 | +97.37% | 59 | 5,474 | 26.37% |
| ORCL220819C00077500 | 2022-08-12 3:53PM EDT | 77.50 | 1.85 | 1.89 | 2.03 | +1.06 | +134.18% | 520 | 3,160 | 24.81% |
| ORCL220819C00078000 | 2022-08-12 3:42PM EDT | 78.00 | 1.46 | 1.54 | 1.68 | +0.86 | +143.33% | 5,868 | 2,115 | 24.90% |
| ORCL220819C00079000 | 2022-08-12 3:59PM EDT | 79.00 | 0.90 | 0.88 | 0.98 | +0.59 | +190.32% | 3,171 | 2,214 | 22.32% |
| ORCL220819C00080000 | 2022-08-12 3:58PM EDT | 80.00 | 0.49 | 0.45 | 0.50 | +0.34 | +226.67% | 1,147 | 3,288 | 21.09% |
| ORCL220819C00081000 | 2022-08-12 3:57PM EDT | 81.00 | 0.23 | 0.21 | 0.25 | +0.15 | +187.50% | 184 | 820 | 21.58% |
| ORCL220819C00082000 | 2022-08-12 3:48PM EDT | 82.00 | 0.10 | 0.10 | 0.12 | +0.05 | +100.00% | 908 | 1,447 | 22.27% |
| ORCL220819C00082500 | 2022-08-12 3:17PM EDT | 82.50 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 541 | 165 | 23.24% |
| ORCL220819C00083000 | 2022-08-11 10:55AM EDT | 83.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 1 | 134 | 24.32% |
| ORCL220819C00084000 | 2022-08-12 11:20AM EDT | 84.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 39 | 25.98% |
| ORCL220819C00085000 | 2022-08-12 9:39AM EDT | 85.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 22 | 776 | 28.52% |
| ORCL220819C00090000 | 2022-07-28 3:43PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 201 | 44.53% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220819P00035000 | 2022-07-11 9:32AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| ORCL220819P00037500 | 2022-06-21 9:53AM EDT | 37.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 80 | 117 | 221.88% |
| ORCL220819P00040000 | 2022-07-06 11:30AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 190.63% |
| ORCL220819P00042500 | 2022-08-08 3:09PM EDT | 42.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 25 | 185.94% |
| ORCL220819P00045000 | 2022-07-18 9:37AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 165.63% |
| ORCL220819P00047500 | 2022-08-09 10:26AM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 106 | 154.69% |
| ORCL220819P00050000 | 2022-07-26 11:43AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 241 | 137.50% |
| ORCL220819P00055000 | 2022-08-12 3:10PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 294 | 114.06% |
| ORCL220819P00057500 | 2022-08-08 10:03AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 196 | 93.75% |
| ORCL220819P00060000 | 2022-08-12 10:19AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 693 | 78.13% |
| ORCL220819P00062000 | 2022-08-02 10:28AM EDT | 62.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 73 | 87 | 76.56% |
| ORCL220819P00062500 | 2022-08-11 3:57PM EDT | 62.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 646 | 75.00% |
| ORCL220819P00063000 | 2022-08-02 9:59AM EDT | 63.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 32 | 71.88% |
| ORCL220819P00064000 | 2022-08-05 9:55AM EDT | 64.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 18 | 42 | 67.97% |
| ORCL220819P00065000 | 2022-08-11 2:47PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,712 | 63.28% |
| ORCL220819P00065500 | 2022-08-05 9:55AM EDT | 65.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 149 | 60.94% |
| ORCL220819P00066000 | 2022-08-05 9:49AM EDT | 66.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 88 | 59.38% |
| ORCL220819P00066500 | 2022-08-12 3:10PM EDT | 66.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 273 | 57.03% |
| ORCL220819P00067000 | 2022-08-08 12:41PM EDT | 67.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 12 | 135 | 54.69% |
| ORCL220819P00067500 | 2022-08-11 2:35PM EDT | 67.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,367 | 50.00% |
| ORCL220819P00068000 | 2022-08-10 1:14PM EDT | 68.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 36 | 159 | 52.34% |
| ORCL220819P00068500 | 2022-08-08 12:39PM EDT | 68.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 8 | 106 | 53.13% |
| ORCL220819P00069000 | 2022-08-10 1:01PM EDT | 69.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 124 | 47.66% |
| ORCL220819P00069500 | 2022-08-08 12:41PM EDT | 69.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 10 | 850 | 48.44% |
| ORCL220819P00070000 | 2022-08-12 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 12,238 | 46.09% |
| ORCL220819P00070500 | 2022-08-11 2:30PM EDT | 70.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 1,057 | 43.75% |
| ORCL220819P00071000 | 2022-08-11 3:31PM EDT | 71.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 39.06% |
| ORCL220819P00071500 | 2022-08-10 11:53AM EDT | 71.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 247 | 39.06% |
| ORCL220819P00072000 | 2022-08-12 9:54AM EDT | 72.00 | 0.01 | 0.02 | 0.03 | -0.07 | -87.50% | 6 | 319 | 36.72% |
| ORCL220819P00072500 | 2022-08-12 3:44PM EDT | 72.50 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 7 | 2,045 | 34.38% |
| ORCL220819P00073000 | 2022-08-12 2:24PM EDT | 73.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 4 | 464 | 33.99% |
| ORCL220819P00074000 | 2022-08-12 3:43PM EDT | 74.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 113 | 1,098 | 30.27% |
| ORCL220819P00075000 | 2022-08-12 3:44PM EDT | 75.00 | 0.06 | 0.06 | 0.07 | -0.26 | -81.25% | 146 | 1,596 | 27.15% |
| ORCL220819P00076000 | 2022-08-12 3:11PM EDT | 76.00 | 0.12 | 0.10 | 0.12 | -0.43 | -78.18% | 51 | 742 | 24.90% |
| ORCL220819P00077000 | 2022-08-12 3:28PM EDT | 77.00 | 0.21 | 0.19 | 0.22 | -0.65 | -75.58% | 338 | 832 | 23.15% |
| ORCL220819P00077500 | 2022-08-12 3:36PM EDT | 77.50 | 0.31 | 0.27 | 0.32 | -0.81 | -72.32% | 312 | 494 | 22.95% |
| ORCL220819P00078000 | 2022-08-12 3:32PM EDT | 78.00 | 0.43 | 0.35 | 0.43 | -0.97 | -69.29% | 445 | 231 | 22.12% |
| ORCL220819P00079000 | 2022-08-12 3:58PM EDT | 79.00 | 0.75 | 0.68 | 0.80 | -1.12 | -59.89% | 694 | 73 | 21.58% |
| ORCL220819P00080000 | 2022-08-12 3:22PM EDT | 80.00 | 1.37 | 1.17 | 1.37 | -1.13 | -45.20% | 58 | 91 | 21.63% |
| ORCL220819P00081000 | 2022-08-12 12:34PM EDT | 81.00 | 2.41 | 1.97 | 2.15 | -0.96 | -28.49% | 10 | 6 | 23.24% |
| ORCL220819P00082000 | 2022-08-01 9:38AM EDT | 82.00 | 4.75 | 2.72 | 3.05 | 0.00 | - | - | 3 | 26.07% |
| ORCL220819P00083000 | 2022-07-29 11:11AM EDT | 83.00 | 5.40 | 3.60 | 4.20 | 0.00 | - | 3 | 0 | 38.18% |
| ORCL220819P00085000 | 2022-08-08 10:05AM EDT | 85.00 | 7.85 | 5.70 | 5.95 | 0.00 | - | 1 | 0 | 35.94% |
| ORCL220819P00087000 | 2022-08-09 10:26AM EDT | 87.00 | 10.76 | - | - | 0.00 | - | - | - | 0.00% |
| ORCL220819P00090000 | 2022-07-29 10:16AM EDT | 90.00 | 12.35 | 10.70 | 11.05 | 0.00 | - | 1 | 0 | 66.02% |
| ORCL220819P00100000 | 2022-07-28 12:33PM EDT | 100.00 | 23.45 | 20.65 | 21.05 | 0.00 | - | - | 0 | 50.00% |
© 2022 Yahoo. All rights reserved.
