Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:100.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221007C00100000 | 2022-09-14 2:34PM EDT | 2022-10-07 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 88.28% |
| ORCL221014C00100000 | 2022-09-12 10:34AM EDT | 2022-10-14 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 1 | 81.64% |
| ORCL221021C00100000 | 2022-09-19 11:21AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 195 | 59.38% |
| ORCL221028C00100000 | 2022-09-09 10:51AM EDT | 2022-10-28 | 0.16 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 63.28% |
| ORCL221118C00100000 | 2022-09-22 11:32AM EDT | 2022-11-18 | 0.05 | 0.02 | 0.04 | 0.00 | - | 61 | 806 | 46.48% |
| ORCL221216C00100000 | 2022-09-21 3:48PM EDT | 2022-12-16 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 140 | 38.09% |
| ORCL230120C00100000 | 2022-09-23 2:37PM EDT | 2023-01-20 | 0.06 | 0.02 | 0.17 | -0.02 | -25.00% | 8 | 3,553 | 39.16% |
| ORCL230317C00100000 | 2022-09-14 1:46PM EDT | 2023-03-17 | 0.44 | 0.04 | 0.24 | 0.00 | - | 1,030 | 1,074 | 34.23% |
| ORCL230616C00100000 | 2022-09-16 10:19AM EDT | 2023-06-16 | 0.56 | 0.20 | 0.45 | 0.00 | - | 1 | 230 | 31.25% |
| ORCL230915C00100000 | 2022-09-21 2:54PM EDT | 2023-09-15 | 0.88 | 0.35 | 0.63 | 0.00 | - | 1 | 15 | 28.98% |
| ORCL240119C00100000 | 2022-09-21 3:30PM EDT | 2024-01-19 | 1.36 | 0.84 | 1.06 | 0.00 | - | 102 | 1,455 | 28.21% |
| ORCL240621C00100000 | 2022-09-01 3:03PM EDT | 2024-06-21 | 4.70 | 1.40 | 2.24 | 0.00 | - | 11 | 30 | 30.45% |
| ORCL250117C00100000 | 2022-09-22 2:13PM EDT | 2025-01-17 | 2.80 | 2.21 | 3.85 | -0.57 | -16.91% | 2 | 15 | 31.90% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221021P00100000 | 2022-09-13 10:08AM EDT | 2022-10-21 | 22.20 | 35.50 | 35.95 | 0.00 | - | 4 | 19 | 87.70% |
| ORCL221118P00100000 | 2022-09-02 3:29PM EDT | 2022-11-18 | 24.85 | 35.45 | 36.20 | 0.00 | - | 4 | 4 | 65.72% |
| ORCL221216P00100000 | 2022-08-10 10:39AM EDT | 2022-12-16 | 22.27 | 24.75 | 25.35 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL230120P00100000 | 2022-09-08 11:19AM EDT | 2023-01-20 | 25.35 | 35.35 | 36.20 | 0.00 | - | 1 | 73 | 52.30% |
| ORCL230317P00100000 | 2022-08-19 11:05AM EDT | 2023-03-17 | 21.88 | 30.90 | 31.65 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL230616P00100000 | 2022-09-16 9:51AM EDT | 2023-06-16 | 31.05 | 35.15 | 36.05 | 0.00 | - | 18 | 112 | 33.30% |
| ORCL240119P00100000 | 2022-09-15 2:26PM EDT | 2024-01-19 | 30.05 | 35.25 | 36.15 | 0.00 | - | 10 | 45 | 25.62% |
| ORCL240621P00100000 | 2022-07-27 12:40PM EDT | 2024-06-21 | 26.69 | 26.65 | 27.50 | 0.00 | - | 1 | 14 | 0.00% |
© 2022 Yahoo. All rights reserved.
