Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930C00050000 | 2022-09-20 10:14AM EDT | 50.00 | 17.75 | 13.60 | 13.75 | 0.00 | - | - | 1 | 91.41% |
| ORCL220930C00055000 | 2022-09-19 9:44AM EDT | 55.00 | 13.85 | 8.60 | 8.80 | 0.00 | - | 3 | 5 | 65.63% |
| ORCL220930C00060000 | 2022-09-23 11:18AM EDT | 60.00 | 4.78 | 3.80 | 3.95 | 0.00 | - | 3 | 14 | 50.20% |
| ORCL220930C00061000 | 2022-09-23 12:28PM EDT | 61.00 | 3.25 | 2.94 | 3.05 | 0.00 | - | 2 | 2 | 45.51% |
| ORCL220930C00062000 | 2022-09-26 10:20AM EDT | 62.00 | 2.92 | 2.13 | 2.33 | -0.05 | -1.68% | 1 | 36 | 45.90% |
| ORCL220930C00063000 | 2022-09-26 1:12PM EDT | 63.00 | 1.49 | 1.45 | 1.56 | -0.47 | -23.98% | 5 | 49 | 40.82% |
| ORCL220930C00064000 | 2022-09-26 1:10PM EDT | 64.00 | 0.99 | 0.92 | 0.98 | -0.39 | -28.26% | 148 | 128 | 38.48% |
| ORCL220930C00065000 | 2022-09-26 1:01PM EDT | 65.00 | 0.62 | 0.52 | 0.54 | -0.28 | -31.11% | 382 | 244 | 36.08% |
| ORCL220930C00066000 | 2022-09-26 1:10PM EDT | 66.00 | 0.29 | 0.26 | 0.31 | -0.27 | -48.21% | 211 | 630 | 36.72% |
| ORCL220930C00067000 | 2022-09-26 1:04PM EDT | 67.00 | 0.16 | 0.12 | 0.14 | -0.11 | -40.74% | 271 | 872 | 35.35% |
| ORCL220930C00068000 | 2022-09-26 1:07PM EDT | 68.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 129 | 1,787 | 36.13% |
| ORCL220930C00069000 | 2022-09-26 11:57AM EDT | 69.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 222 | 1,261 | 37.89% |
| ORCL220930C00070000 | 2022-09-26 12:59PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 57 | 609 | 39.06% |
| ORCL220930C00071000 | 2022-09-26 10:48AM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 1,140 | 43.75% |
| ORCL220930C00072000 | 2022-09-26 10:12AM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 445 | 48.44% |
| ORCL220930C00073000 | 2022-09-23 3:57PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 427 | 53.13% |
| ORCL220930C00074000 | 2022-09-23 11:48AM EDT | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,121 | 53.13% |
| ORCL220930C00075000 | 2022-09-22 11:44AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 485 | 56.25% |
| ORCL220930C00076000 | 2022-09-23 11:51AM EDT | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 1,723 | 64.06% |
| ORCL220930C00077000 | 2022-09-21 1:43PM EDT | 77.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 119 | 1,017 | 59.38% |
| ORCL220930C00078000 | 2022-09-22 11:02AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 467 | 71.88% |
| ORCL220930C00079000 | 2022-09-22 11:06AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 226 | 71.88% |
| ORCL220930C00080000 | 2022-09-23 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 931 | 71.88% |
| ORCL220930C00081000 | 2022-09-22 12:51PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 79.69% |
| ORCL220930C00082000 | 2022-09-26 9:45AM EDT | 82.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 332 | 78.13% |
| ORCL220930C00083000 | 2022-09-26 11:10AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 252 | 81.25% |
| ORCL220930C00084000 | 2022-09-21 9:39AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| ORCL220930C00085000 | 2022-09-19 2:05PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 311 | 87.50% |
| ORCL220930C00086000 | 2022-09-16 1:29PM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 101.56% |
| ORCL220930C00087000 | 2022-09-13 12:20PM EDT | 87.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 35 | 43 | 104.69% |
| ORCL220930C00088000 | 2022-09-09 3:19PM EDT | 88.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 107.81% |
| ORCL220930C00089000 | 2022-09-12 3:59PM EDT | 89.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 7 | 15 | 110.94% |
| ORCL220930C00090000 | 2022-09-20 1:03PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 46 | 114.06% |
| ORCL220930C00095000 | 2022-09-12 3:10PM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 129.69% |
| ORCL220930C00105000 | 2022-09-12 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 6 | 157.81% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930P00045000 | 2022-09-26 11:43AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 2 | 106.25% |
| ORCL220930P00050000 | 2022-09-14 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 85.94% |
| ORCL220930P00055000 | 2022-09-20 12:27PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 10 | 58.59% |
| ORCL220930P00057000 | 2022-09-26 10:58AM EDT | 57.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 1 | 10 | 52.73% |
| ORCL220930P00058000 | 2022-09-26 11:18AM EDT | 58.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 2 | 5 | 50.00% |
| ORCL220930P00059000 | 2022-09-26 11:53AM EDT | 59.00 | 0.11 | 0.13 | 0.13 | 0.00 | - | 2 | 12 | 47.07% |
| ORCL220930P00060000 | 2022-09-26 1:11PM EDT | 60.00 | 0.20 | 0.20 | 0.21 | +0.05 | +33.33% | 141 | 539 | 44.73% |
| ORCL220930P00061000 | 2022-09-26 1:02PM EDT | 61.00 | 0.30 | 0.30 | 0.35 | +0.06 | +25.00% | 45 | 63 | 43.07% |
| ORCL220930P00062000 | 2022-09-26 1:10PM EDT | 62.00 | 0.51 | 0.50 | 0.55 | +0.03 | +6.25% | 207 | 74 | 40.87% |
| ORCL220930P00063000 | 2022-09-26 12:45PM EDT | 63.00 | 0.81 | 0.78 | 0.86 | +0.14 | +20.90% | 199 | 51 | 39.11% |
| ORCL220930P00064000 | 2022-09-26 1:11PM EDT | 64.00 | 1.26 | 1.23 | 1.30 | +0.28 | +28.57% | 422 | 1,241 | 37.45% |
| ORCL220930P00065000 | 2022-09-26 12:58PM EDT | 65.00 | 1.66 | 1.84 | 1.90 | +0.19 | +12.93% | 78 | 529 | 36.48% |
| ORCL220930P00066000 | 2022-09-26 11:32AM EDT | 66.00 | 2.45 | 2.48 | 2.59 | +0.31 | +14.49% | 58 | 589 | 33.30% |
| ORCL220930P00067000 | 2022-09-26 10:33AM EDT | 67.00 | 2.78 | 3.35 | 3.45 | -0.19 | -6.40% | 27 | 333 | 32.42% |
| ORCL220930P00068000 | 2022-09-23 3:31PM EDT | 68.00 | 3.60 | 4.25 | 4.40 | 0.00 | - | 6 | 582 | 33.59% |
| ORCL220930P00069000 | 2022-09-26 9:44AM EDT | 69.00 | 4.45 | 5.25 | 5.35 | -0.57 | -11.35% | 15 | 496 | 12.50% |
| ORCL220930P00070000 | 2022-09-26 11:36AM EDT | 70.00 | 6.22 | 6.20 | 6.35 | +0.72 | +13.09% | 1 | 707 | 25.00% |
| ORCL220930P00071000 | 2022-09-26 10:40AM EDT | 71.00 | 6.56 | 7.20 | 7.45 | +0.06 | +0.92% | 8 | 175 | 57.62% |
| ORCL220930P00072000 | 2022-09-26 12:35PM EDT | 72.00 | 8.42 | 8.30 | 8.45 | +0.85 | +11.23% | 1 | 44 | 50.00% |
| ORCL220930P00073000 | 2022-09-23 3:22PM EDT | 73.00 | 8.75 | 9.20 | 9.40 | 0.00 | - | 2 | 6 | 60.94% |
| ORCL220930P00074000 | 2022-09-22 11:19AM EDT | 74.00 | 8.06 | 10.30 | 10.45 | 0.00 | - | 10 | 173 | 59.38% |
| ORCL220930P00075000 | 2022-09-23 12:34PM EDT | 75.00 | 11.10 | 11.15 | 11.35 | 0.00 | - | 1 | 151 | 25.00% |
| ORCL220930P00076000 | 2022-09-23 12:38PM EDT | 76.00 | 12.05 | 12.15 | 12.40 | 0.00 | - | 3 | 235 | 75.39% |
| ORCL220930P00077000 | 2022-09-23 3:29PM EDT | 77.00 | 12.60 | 13.25 | 13.45 | 0.00 | - | 1 | 105 | 50.00% |
| ORCL220930P00078000 | 2022-09-20 1:32PM EDT | 78.00 | 10.20 | 14.20 | 14.35 | 0.00 | - | 8 | 55 | 50.00% |
| ORCL220930P00079000 | 2022-09-22 1:38PM EDT | 79.00 | 12.72 | 15.10 | 15.35 | 0.00 | - | 1 | 68 | 50.00% |
| ORCL220930P00080000 | 2022-09-13 1:28PM EDT | 80.00 | 3.20 | 16.25 | 16.50 | 0.00 | - | 28 | 0 | 84.38% |
| ORCL220930P00081000 | 2022-09-14 9:35AM EDT | 81.00 | 5.60 | 17.30 | 17.50 | 0.00 | - | 1 | 0 | 97.27% |
| ORCL220930P00082000 | 2022-09-13 9:36AM EDT | 82.00 | 4.55 | 18.25 | 18.45 | 0.00 | - | 2 | 2 | 50.00% |
| ORCL220930P00083000 | 2022-09-13 10:12AM EDT | 83.00 | 5.70 | 19.10 | 19.40 | 0.00 | - | 13 | 1 | 105.47% |
| ORCL220930P00085000 | 2022-09-19 3:04PM EDT | 85.00 | 16.30 | 21.30 | 21.45 | 0.00 | - | - | 0 | 103.13% |
| ORCL220930P00088000 | 2022-09-12 1:16PM EDT | 88.00 | 11.60 | 24.15 | 24.35 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL220930P00090000 | 2022-09-06 2:11PM EDT | 90.00 | 16.00 | 26.30 | 26.45 | 0.00 | - | - | 1 | 121.09% |
| ORCL220930P00095000 | 2022-09-08 10:17AM EDT | 95.00 | 20.80 | 31.10 | 31.35 | 0.00 | - | - | 1 | 50.00% |
© 2022 Yahoo. All rights reserved.
