Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617C00037500 | 2021-11-10 7:51AM EDT | 37.50 | 54.50 | 64.80 | 65.60 | 0.00 | - | 2 | 0 | 1,302.73% |
| ORCL220617C00040000 | 2021-11-10 7:51AM EDT | 40.00 | 48.80 | 62.30 | 63.05 | 0.00 | - | - | 0 | 1,119.24% |
| ORCL220617C00045000 | 2021-11-10 7:51AM EDT | 45.00 | 44.45 | 57.25 | 58.20 | 0.00 | - | 1 | 0 | 909.67% |
| ORCL220617C00047500 | 2021-11-10 7:51AM EDT | 47.50 | 44.54 | 54.75 | 55.95 | 0.00 | - | 7 | 7 | 839.40% |
| ORCL220617C00050000 | 2021-10-19 9:31AM EDT | 50.00 | 47.25 | 44.10 | 44.55 | 0.00 | - | 1 | 9 | 570.22% |
| ORCL220617C00055000 | 2021-12-03 3:34PM EDT | 55.00 | 33.70 | 32.10 | 32.65 | 0.00 | - | 71 | 266 | 375.73% |
| ORCL220617C00060000 | 2022-01-05 1:52PM EDT | 60.00 | 27.20 | 26.80 | 27.05 | -1.45 | -5.06% | 8 | 36 | 318.21% |
| ORCL220617C00065000 | 2022-01-05 11:19AM EDT | 65.00 | 23.42 | 22.20 | 22.50 | -2.83 | -10.78% | 8 | 54 | 278.25% |
| ORCL220617C00067500 | 2022-01-04 2:43PM EDT | 67.50 | 21.72 | 20.00 | 20.25 | 0.00 | - | 4 | 30 | 259.84% |
| ORCL220617C00070000 | 2022-01-03 4:19PM EDT | 70.00 | 19.10 | 17.85 | 18.05 | 0.00 | - | 71 | 256 | 242.36% |
| ORCL220617C00072500 | 2022-01-05 3:40PM EDT | 72.50 | 16.34 | 15.75 | 16.00 | -0.71 | -4.16% | 58 | 201 | 226.22% |
| ORCL220617C00075000 | 2022-01-05 3:45PM EDT | 75.00 | 14.30 | 13.80 | 14.00 | -1.40 | -8.92% | 11 | 3,870 | 211.28% |
| ORCL220617C00077500 | 2022-01-05 3:40PM EDT | 77.50 | 12.43 | 11.95 | 12.15 | -1.32 | -9.60% | 8 | 638 | 197.61% |
| ORCL220617C00080000 | 2022-01-04 1:57PM EDT | 80.00 | 11.62 | 10.20 | 10.45 | 0.00 | - | 108 | 564 | 185.01% |
| ORCL220617C00082500 | 2022-01-05 11:58AM EDT | 82.50 | 9.67 | 8.65 | 8.85 | -0.65 | -6.30% | 1 | 295 | 173.63% |
| ORCL220617C00085000 | 2022-01-05 4:45PM EDT | 85.00 | 7.35 | 7.20 | 7.40 | -1.23 | -14.34% | 56 | 1,341 | 163.01% |
| ORCL220617C00087500 | 2022-01-05 4:44PM EDT | 87.50 | 6.10 | 5.95 | 6.15 | -1.08 | -15.04% | 24 | 1,019 | 153.98% |
| ORCL220617C00090000 | 2022-01-05 4:59PM EDT | 90.00 | 5.00 | 4.90 | 5.00 | -1.00 | -16.67% | 62 | 2,868 | 145.85% |
| ORCL220617C00092500 | 2022-01-05 4:45PM EDT | 92.50 | 4.10 | 4.00 | 4.15 | -1.10 | -21.15% | 16 | 932 | 139.70% |
| ORCL220617C00095000 | 2022-01-05 1:35PM EDT | 95.00 | 3.55 | 3.25 | 3.35 | -0.58 | -14.04% | 49 | 1,543 | 133.81% |
| ORCL220617C00097500 | 2022-01-05 4:19PM EDT | 97.50 | 2.67 | 2.61 | 2.74 | -0.58 | -17.85% | 5 | 1,619 | 129.08% |
| ORCL220617C00100000 | 2022-01-05 4:39PM EDT | 100.00 | 2.19 | 2.12 | 2.22 | -0.54 | -19.78% | 618 | 4,874 | 125.20% |
| ORCL220617C00105000 | 2022-01-05 3:59PM EDT | 105.00 | 1.46 | 1.39 | 1.48 | -0.24 | -14.12% | 15 | 1,894 | 119.43% |
| ORCL220617C00110000 | 2022-01-05 4:02PM EDT | 110.00 | 0.94 | 0.91 | 1.00 | -0.21 | -18.26% | 6 | 1,619 | 115.48% |
| ORCL220617C00115000 | 2022-01-05 4:44PM EDT | 115.00 | 0.68 | 0.62 | 0.70 | -0.14 | -17.07% | 147 | 2,076 | 113.43% |
| ORCL220617C00120000 | 2022-01-05 4:52PM EDT | 120.00 | 0.50 | 0.48 | 0.52 | -0.03 | -5.66% | 805 | 1,995 | 113.77% |
| ORCL220617C00125000 | 2022-01-05 11:05AM EDT | 125.00 | 0.32 | 0.26 | 0.41 | -0.03 | -8.57% | 6 | 366 | 111.72% |
| ORCL220617C00130000 | 2022-01-05 3:55PM EDT | 130.00 | 0.34 | 0.25 | 0.30 | +0.17 | +100.00% | 14 | 133 | 113.67% |
| ORCL220617C00135000 | 2021-12-30 1:15PM EDT | 135.00 | 0.19 | 0.13 | 0.24 | 0.00 | - | 1 | 85 | 111.91% |
| ORCL220617C00140000 | 2022-01-03 11:22AM EDT | 140.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 12 | 63 | 110.55% |
| ORCL220617C00145000 | 2022-01-04 3:53PM EDT | 145.00 | 0.11 | 0.10 | 0.18 | 0.00 | - | 1 | 74 | 116.80% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617P00037500 | 2021-12-29 3:50PM EDT | 37.50 | 0.07 | 0.03 | 0.18 | 0.00 | - | 100 | 70 | 101.56% |
| ORCL220617P00040000 | 2021-11-10 7:51AM EDT | 40.00 | 0.51 | 0.04 | 2.24 | 0.00 | - | 1 | 11 | 150.29% |
| ORCL220617P00042500 | 2021-12-03 10:30AM EDT | 42.50 | 0.28 | 0.10 | 0.19 | 0.00 | - | 2 | 20 | 86.72% |
| ORCL220617P00045000 | 2021-10-19 3:48PM EDT | 45.00 | 0.34 | 0.10 | 0.93 | 0.00 | - | 20 | 2 | 100.20% |
| ORCL220617P00047500 | 2021-12-30 12:28PM EDT | 47.50 | 0.26 | 0.00 | 0.28 | 0.00 | - | 5 | 0 | 68.46% |
| ORCL220617P00050000 | 2021-12-10 1:40PM EDT | 50.00 | 0.35 | 0.24 | 0.34 | 0.00 | - | 4 | 12 | 69.34% |
| ORCL220617P00055000 | 2022-01-05 3:55PM EDT | 55.00 | 0.48 | 0.47 | 0.53 | +0.05 | +11.63% | 11 | 1,516 | 59.28% |
| ORCL220617P00060000 | 2022-01-04 12:53PM EDT | 60.00 | 0.64 | 0.68 | 0.80 | 0.00 | - | 46 | 2,381 | 47.61% |
| ORCL220617P00065000 | 2022-01-05 3:21PM EDT | 65.00 | 1.08 | 1.09 | 1.20 | +0.06 | +5.88% | 1 | 1,551 | 32.98% |
| ORCL220617P00067500 | 2022-01-05 12:59PM EDT | 67.50 | 1.29 | 1.37 | 1.49 | -0.15 | -10.42% | 1 | 1,590 | 24.00% |
| ORCL220617P00070000 | 2022-01-05 4:33PM EDT | 70.00 | 1.78 | 1.75 | 1.85 | +0.25 | +16.34% | 7 | 3,887 | 8.74% |
| ORCL220617P00072500 | 2022-01-05 1:15PM EDT | 72.50 | 1.99 | 2.16 | 2.28 | -0.20 | -9.13% | 1 | 1,020 | 0.00% |
| ORCL220617P00075000 | 2022-01-05 4:11PM EDT | 75.00 | 2.76 | 2.67 | 2.80 | +0.44 | +18.97% | 13 | 4,925 | 0.00% |
| ORCL220617P00077500 | 2022-01-05 4:10PM EDT | 77.50 | 3.40 | 3.30 | 3.45 | +0.60 | +21.43% | 51 | 2,111 | 0.00% |
| ORCL220617P00080000 | 2022-01-05 1:21PM EDT | 80.00 | 3.74 | 4.05 | 4.20 | +0.14 | +3.89% | 3 | 2,793 | 0.00% |
| ORCL220617P00082500 | 2022-01-05 3:45PM EDT | 82.50 | 4.86 | 4.95 | 5.15 | +0.56 | +13.02% | 8 | 2,081 | 0.00% |
| ORCL220617P00085000 | 2022-01-05 4:27PM EDT | 85.00 | 6.25 | 6.05 | 6.25 | +0.90 | +16.82% | 7 | 789 | 0.00% |
| ORCL220617P00087500 | 2022-01-05 2:22PM EDT | 87.50 | 7.06 | 7.30 | 7.50 | +0.71 | +11.18% | 6 | 548 | 0.00% |
| ORCL220617P00090000 | 2022-01-05 4:02PM EDT | 90.00 | 8.70 | 8.70 | 8.95 | +0.90 | +11.54% | 13 | 858 | 0.00% |
| ORCL220617P00092500 | 2022-01-05 10:34AM EDT | 92.50 | 9.60 | 10.25 | 10.50 | +0.78 | +8.84% | 3 | 1,322 | 0.00% |
| ORCL220617P00095000 | 2022-01-05 12:06PM EDT | 95.00 | 11.20 | 12.00 | 12.25 | +0.26 | +2.38% | 6 | 818 | 0.00% |
| ORCL220617P00097500 | 2021-12-21 2:54PM EDT | 97.50 | 11.45 | 13.90 | 14.10 | 0.00 | - | 65 | 201 | 0.00% |
| ORCL220617P00100000 | 2022-01-04 11:31AM EDT | 100.00 | 13.75 | 15.85 | 16.20 | 0.00 | - | 2 | 525 | 0.00% |
| ORCL220617P00105000 | 2021-12-27 12:05PM EDT | 105.00 | 18.02 | 20.15 | 20.40 | 0.00 | - | 5 | 140 | 0.00% |
| ORCL220617P00110000 | 2022-01-04 3:28PM EDT | 110.00 | 22.81 | 24.70 | 24.95 | 0.00 | - | 1 | 77 | 0.00% |
| ORCL220617P00115000 | 2021-12-14 2:45PM EDT | 115.00 | 18.22 | 29.30 | 29.95 | 0.00 | - | 2 | 100 | 0.00% |
| ORCL220617P00120000 | 2021-12-16 4:34PM EDT | 120.00 | 19.75 | 34.25 | 34.45 | 0.00 | - | 2 | 74 | 0.00% |
| ORCL220617P00125000 | 2021-12-23 3:02PM EDT | 125.00 | 35.90 | 38.65 | 39.80 | 0.00 | - | 1 | 50 | 0.00% |
| ORCL220617P00130000 | 2021-12-21 11:00AM EDT | 130.00 | 39.95 | 43.65 | 44.35 | 0.00 | - | 1 | 62 | 0.00% |
| ORCL220617P00135000 | 2021-12-07 11:15AM EDT | 135.00 | 45.40 | 48.25 | 49.75 | 0.00 | - | 1 | 4 | 0.00% |
| ORCL220617P00140000 | 2021-12-07 11:15AM EDT | 140.00 | 50.35 | 53.60 | 54.45 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL220617P00145000 | 2021-12-27 11:57AM EDT | 145.00 | 56.15 | 58.55 | 59.50 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
