Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:50.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930C00050000 | 2022-09-20 10:14AM EDT | 2022-09-30 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL221021C00050000 | 2022-09-09 9:55AM EDT | 2022-10-21 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL221216C00050000 | 2022-09-15 2:47PM EDT | 2022-12-16 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230120C00050000 | 2022-09-21 3:10PM EDT | 2023-01-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL230317C00050000 | 2022-06-24 10:41AM EDT | 2023-03-17 | 21.40 | 26.15 | 26.65 | 0.00 | - | 2 | 2 | 126.20% |
| ORCL230616C00050000 | 2022-09-19 2:38PM EDT | 2023-06-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240119C00050000 | 2022-09-26 11:01AM EDT | 2024-01-19 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621C00050000 | 2022-09-15 3:08PM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117C00050000 | 2022-09-23 1:49PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930P00050000 | 2022-09-14 9:39AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL221007P00050000 | 2022-09-22 1:52PM EDT | 2022-10-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ORCL221014P00050000 | 2022-09-23 3:20PM EDT | 2022-10-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL221021P00050000 | 2022-09-26 3:56PM EDT | 2022-10-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL221118P00050000 | 2022-09-19 9:31AM EDT | 2022-11-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL221216P00050000 | 2022-09-23 12:00PM EDT | 2022-12-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ORCL230120P00050000 | 2022-09-26 3:50PM EDT | 2023-01-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| ORCL230317P00050000 | 2022-09-22 3:17PM EDT | 2023-03-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL230616P00050000 | 2022-09-26 2:11PM EDT | 2023-06-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| ORCL230915P00050000 | 2022-09-22 11:20AM EDT | 2023-09-15 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORCL240119P00050000 | 2022-09-26 1:11PM EDT | 2024-01-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240621P00050000 | 2022-07-01 9:46AM EDT | 2024-06-21 | 3.40 | 2.02 | 2.97 | 0.00 | - | 1 | 1 | 26.93% |
| ORCL250117P00050000 | 2022-09-22 3:28PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
