Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211217C00042500 | 2021-06-16 11:36AM EST | 42.50 | 34.90 | 35.10 | 35.30 | 0.00 | - | 3 | 3 | 0.00% |
| ORCL211217C00045000 | 2021-06-16 11:17AM EST | 45.00 | 32.19 | 32.60 | 32.80 | 0.00 | - | 13 | 13 | 0.00% |
| ORCL211217C00047500 | 2021-06-17 8:41AM EST | 47.50 | 29.28 | 30.40 | 30.60 | 0.00 | - | 1 | 24 | 0.00% |
| ORCL211217C00050000 | 2021-06-21 2:28PM EST | 50.00 | 28.00 | 27.65 | 27.85 | 0.00 | - | 3 | 41 | 0.00% |
| ORCL211217C00055000 | 2021-06-21 12:36PM EST | 55.00 | 23.50 | 23.10 | 23.40 | 0.00 | - | 24 | 548 | 0.00% |
| ORCL211217C00060000 | 2021-06-24 10:33AM EST | 60.00 | 18.30 | 18.30 | 18.50 | -0.57 | -3.02% | 3 | 1,032 | 0.00% |
| ORCL211217C00065000 | 2021-06-23 2:45PM EST | 65.00 | 14.25 | 13.60 | 13.80 | 0.00 | - | 15 | 311 | 0.00% |
| ORCL211217C00070000 | 2021-06-23 11:00AM EST | 70.00 | 10.48 | 9.85 | 10.05 | 0.00 | - | 5 | 322 | 0.00% |
| ORCL211217C00072500 | 2021-06-23 11:29AM EST | 72.50 | 8.65 | 7.85 | 8.00 | 0.00 | - | 3 | 97 | 0.00% |
| ORCL211217C00075000 | 2021-06-23 2:36PM EST | 75.00 | 6.90 | 6.35 | 6.45 | 0.00 | - | 3 | 280 | 0.00% |
| ORCL211217C00077500 | 2021-06-24 10:28AM EST | 77.50 | 5.20 | 5.00 | 5.15 | -0.25 | -4.59% | 8 | 479 | 0.00% |
| ORCL211217C00085000 | 2021-06-24 8:40AM EST | 85.00 | 2.62 | 2.33 | 2.44 | -0.07 | -2.60% | 100 | 877 | 0.00% |
| ORCL211217C00087500 | 2021-06-24 11:00AM EST | 87.50 | 1.78 | 1.72 | 1.80 | -0.38 | -17.59% | 4 | 300 | 0.00% |
| ORCL211217C00090000 | 2021-06-24 9:43AM EST | 90.00 | 1.47 | 1.39 | 1.47 | -0.08 | -5.16% | 3 | 1,295 | 13.60% |
| ORCL211217C00092500 | 2021-06-18 10:37AM EST | 92.50 | 1.15 | 1.01 | 1.12 | 0.00 | - | 5 | 640 | 23.71% |
| ORCL211217C00095000 | 2021-06-23 11:42AM EST | 95.00 | 0.89 | 0.77 | 0.83 | 0.00 | - | 10 | 328 | 29.74% |
| ORCL211217C00100000 | 2021-06-24 8:33AM EST | 100.00 | 0.53 | 0.50 | 0.57 | -0.03 | -5.36% | 20 | 136 | 40.77% |
| ORCL211217C00110000 | 2021-06-24 9:38AM EST | 110.00 | 0.26 | 0.21 | 0.29 | 0.00 | - | 1 | 22 | 54.49% |
| ORCL211217C00120000 | 2021-06-18 11:00AM EST | 120.00 | 0.17 | 0.13 | 0.19 | 0.00 | - | 1 | 6 | 67.58% |
| ORCL211217C00125000 | 2021-06-17 12:48PM EST | 125.00 | 0.21 | 0.06 | 0.16 | 0.00 | - | 2 | 2 | 71.09% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211217P00040000 | 2021-06-14 12:36PM EST | 40.00 | 0.10 | 0.12 | 0.20 | 0.00 | - | 5 | 15 | 182.42% |
| ORCL211217P00042500 | 2021-06-09 2:53PM EST | 42.50 | 0.17 | 0.15 | 0.23 | 0.00 | - | 1 | 1 | 174.61% |
| ORCL211217P00045000 | 2021-06-09 2:54PM EST | 45.00 | 0.20 | 0.18 | 0.27 | 0.00 | - | 1 | 2 | 167.19% |
| ORCL211217P00050000 | 2021-06-17 2:01PM EST | 50.00 | 0.38 | 0.30 | 0.36 | 0.00 | - | 2 | 19 | 154.69% |
| ORCL211217P00055000 | 2021-06-18 2:33PM EST | 55.00 | 0.63 | 0.47 | 0.54 | 0.00 | - | 4 | 185 | 144.73% |
| ORCL211217P00060000 | 2021-06-18 1:33PM EST | 60.00 | 0.81 | 0.77 | 0.84 | 0.00 | - | 1 | 334 | 137.40% |
| ORCL211217P00067500 | 2021-06-24 10:40AM EST | 67.50 | 1.80 | 1.78 | 1.87 | +0.10 | +5.88% | 8 | 1,009 | 134.81% |
| ORCL211217P00070000 | 2021-06-24 9:47AM EST | 70.00 | 2.27 | 2.34 | 2.44 | -0.01 | -0.44% | 1 | 2,110 | 135.74% |
| ORCL211217P00075000 | 2021-06-24 9:10AM EST | 75.00 | 3.85 | 4.05 | 4.20 | 0.00 | - | 29 | 883 | 142.60% |
| ORCL211217P00077500 | 2021-06-24 9:50AM EST | 77.50 | 5.00 | 5.15 | 5.25 | -0.12 | -2.34% | 9 | 67 | 146.19% |
| ORCL211217P00080000 | 2021-06-23 10:36AM EST | 80.00 | 6.10 | 6.60 | 6.75 | 0.00 | - | 50 | 312 | 153.81% |
| ORCL211217P00082500 | 2021-06-17 10:37AM EST | 82.50 | 8.60 | 8.15 | 8.35 | 0.00 | - | 1 | 144 | 160.74% |
| ORCL211217P00085000 | 2021-06-23 10:51AM EST | 85.00 | 9.33 | 9.70 | 9.85 | 0.00 | - | 1 | 580 | 165.31% |
| ORCL211217P00090000 | 2021-06-24 11:08AM EST | 90.00 | 14.05 | 14.00 | 14.20 | -1.17 | -7.69% | 40 | 62 | 187.21% |
| ORCL211217P00095000 | 2021-06-16 12:06PM EST | 95.00 | 18.85 | 18.45 | 18.65 | 0.00 | - | 45 | 47 | 205.98% |
| ORCL211217P00100000 | 2021-06-23 2:04PM EST | 100.00 | 22.55 | 22.80 | 23.05 | 0.00 | - | 1 | 32 | 220.41% |
© 2021 Yahoo. All rights reserved.
