Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:100.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220128C00100000 | 2022-01-20 10:22AM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,414 | 59.38% |
| ORCL220204C00100000 | 2022-01-21 11:38AM EST | 2022-02-04 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 84 | 47.27% |
| ORCL220211C00100000 | 2022-01-19 11:21AM EST | 2022-02-11 | 0.05 | 0.01 | 0.14 | 0.00 | - | 58 | 67 | 47.66% |
| ORCL220218C00100000 | 2022-01-21 2:43PM EST | 2022-02-18 | 0.06 | 0.05 | 0.06 | 0.00 | - | 50 | 4,149 | 35.35% |
| ORCL220225C00100000 | 2022-01-18 12:11AM EST | 2022-02-25 | 0.25 | 0.04 | 0.21 | 0.00 | - | 4 | 89 | 39.06% |
| ORCL220318C00100000 | 2022-01-21 3:56PM EST | 2022-03-18 | 0.40 | 0.39 | 0.42 | -0.05 | -11.11% | 203 | 3,878 | 35.50% |
| ORCL220520C00100000 | 2022-01-21 3:36PM EST | 2022-05-20 | 0.99 | 0.72 | 1.00 | -0.02 | -1.98% | 18 | 278 | 30.47% |
| ORCL220617C00100000 | 2022-01-21 3:24PM EST | 2022-06-17 | 1.37 | 1.30 | 1.43 | -0.15 | -9.87% | 52 | 5,639 | 30.74% |
| ORCL220916C00100000 | 2022-01-21 1:16PM EST | 2022-09-16 | 2.40 | 1.98 | 2.41 | -0.30 | -11.11% | 3 | 496 | 29.24% |
| ORCL230120C00100000 | 2022-01-21 3:12PM EST | 2023-01-20 | 3.65 | 3.50 | 3.80 | -0.09 | -2.41% | 147 | 2,093 | 28.77% |
| ORCL240119C00100000 | 2022-01-20 10:37AM EST | 2024-01-19 | 8.30 | 7.10 | 8.85 | 0.00 | - | 4 | 196 | 31.99% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220128P00100000 | 2022-01-19 9:38AM EST | 2022-01-28 | 13.60 | 16.35 | 19.10 | 0.00 | - | 10 | 102 | 161.13% |
| ORCL220204P00100000 | 2022-01-18 12:11AM EST | 2022-02-04 | 12.45 | 16.10 | 19.20 | 0.00 | - | - | 1 | 106.59% |
| ORCL220211P00100000 | 2022-01-20 10:41AM EST | 2022-02-11 | 15.20 | 16.45 | 19.05 | 0.00 | - | 1 | 7 | 81.59% |
| ORCL220218P00100000 | 2022-01-19 3:37PM EST | 2022-02-18 | 16.41 | 17.20 | 18.50 | 0.00 | - | 2 | 1,017 | 58.77% |
| ORCL220318P00100000 | 2022-01-21 2:40PM EST | 2022-03-18 | 17.47 | 17.25 | 19.00 | +0.58 | +3.43% | 1 | 2,014 | 47.78% |
| ORCL220520P00100000 | 2022-01-18 9:49AM EST | 2022-05-20 | 15.30 | 18.35 | 19.10 | 0.00 | - | 5 | 12 | 33.33% |
| ORCL220617P00100000 | 2022-01-21 2:16PM EST | 2022-06-17 | 18.66 | 18.35 | 19.50 | +1.76 | +10.41% | 3 | 506 | 32.83% |
| ORCL220916P00100000 | 2022-01-21 10:11AM EST | 2022-09-16 | 20.00 | 19.35 | 20.35 | +3.55 | +21.58% | 1 | 170 | 30.05% |
| ORCL230120P00100000 | 2022-01-21 1:55PM EST | 2023-01-20 | 20.91 | 20.35 | 23.10 | +0.16 | +0.77% | 1 | 233 | 34.01% |
| ORCL240119P00100000 | 2021-12-31 3:15PM EST | 2024-01-19 | 21.88 | 23.10 | 26.40 | 0.00 | - | 9 | 34 | 31.52% |
© 2022 Yahoo. All rights reserved.
