Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:40.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230120C00040000 | 2022-09-14 1:24PM EDT | 2023-01-20 | 33.30 | 22.45 | 22.65 | 0.00 | - | 18 | 82 | 52.30% |
| ORCL230317C00040000 | 2022-09-29 11:52AM EDT | 2023-03-17 | 22.45 | 22.65 | 22.95 | 0.00 | - | 3 | 20 | 50.66% |
| ORCL230915C00040000 | 2022-08-18 12:43PM EDT | 2023-09-15 | 40.49 | 29.85 | 30.45 | 0.00 | - | 1 | 1 | 88.40% |
| ORCL240119C00040000 | 2022-09-26 12:07PM EDT | 2024-01-19 | 26.00 | 24.10 | 24.65 | 0.00 | - | 1 | 41 | 43.48% |
| ORCL240621C00040000 | 2022-08-16 12:14PM EDT | 2024-06-21 | 41.20 | 31.75 | 32.95 | 0.00 | - | 1 | 4 | 76.32% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221021P00040000 | 2022-09-07 1:57PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 17 | 91.41% |
| ORCL221118P00040000 | 2022-09-30 3:37PM EDT | 2022-11-18 | 0.11 | 0.04 | 0.19 | 0.00 | - | 216 | 471 | 63.67% |
| ORCL221216P00040000 | 2022-09-30 12:24PM EDT | 2022-12-16 | 0.23 | 0.10 | 0.29 | 0.00 | - | 2 | 135 | 55.18% |
| ORCL230120P00040000 | 2022-09-30 1:35PM EDT | 2023-01-20 | 0.43 | 0.29 | 0.47 | 0.00 | - | 331 | 490 | 52.20% |
| ORCL230317P00040000 | 2022-09-23 2:05PM EDT | 2023-03-17 | 0.44 | 0.52 | 0.59 | 0.00 | - | 2 | 1 | 47.07% |
| ORCL230616P00040000 | 2022-09-30 11:51AM EDT | 2023-06-16 | 1.09 | 0.98 | 1.07 | 0.00 | - | 197 | 940 | 44.46% |
| ORCL230915P00040000 | 2022-09-28 12:17PM EDT | 2023-09-15 | 1.15 | 1.12 | 1.31 | 0.00 | - | 3 | 7 | 40.63% |
| ORCL240119P00040000 | 2022-09-20 11:18AM EDT | 2024-01-19 | 1.21 | 1.61 | 1.73 | 0.00 | - | 1 | 138 | 38.15% |
| ORCL240621P00040000 | 2022-08-31 10:13AM EDT | 2024-06-21 | 1.50 | 1.86 | 2.58 | 0.00 | - | 1 | 1 | 38.37% |
| ORCL250117P00040000 | 2022-09-29 11:00AM EDT | 2025-01-17 | 2.76 | 2.28 | 2.85 | 0.00 | - | - | 1 | 34.55% |
© 2022 Yahoo. All rights reserved.
