Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:65.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220204C00065000 | 2022-01-21 2:53PM EST | 2022-02-04 | 17.68 | 16.10 | 18.95 | -5.04 | -22.18% | 1 | 5 | 81.25% |
| ORCL220218C00065000 | 2022-01-05 3:57PM EST | 2022-02-18 | 21.54 | 17.05 | 18.20 | 0.00 | - | - | 3 | 60.16% |
| ORCL220318C00065000 | 2022-01-11 2:14PM EST | 2022-03-18 | 18.63 | 17.50 | 18.80 | -4.92 | -20.89% | 1 | 29 | 52.73% |
| ORCL220617C00065000 | 2022-01-11 9:30AM EST | 2022-06-17 | 25.20 | 18.55 | 19.05 | 0.00 | - | 1 | 62 | 40.63% |
| ORCL220916C00065000 | 2022-01-21 9:49AM EST | 2022-09-16 | 19.35 | 19.15 | 19.85 | -2.20 | -10.21% | 1 | 231 | 36.82% |
| ORCL230120C00065000 | 2022-01-21 11:12AM EST | 2023-01-20 | 21.00 | 19.85 | 21.85 | -0.62 | -2.87% | 2 | 807 | 38.62% |
| ORCL240119C00065000 | 2022-01-14 9:30AM EST | 2024-01-19 | 27.20 | 21.60 | 25.00 | 0.00 | - | 2 | 112 | 36.31% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220128P00065000 | 2022-01-14 9:44AM EST | 2022-01-28 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 13 | 91.02% |
| ORCL220211P00065000 | 2022-01-18 9:57AM EST | 2022-02-11 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 3 | 55.27% |
| ORCL220218P00065000 | 2022-01-20 3:43PM EST | 2022-02-18 | 0.12 | 0.11 | 0.24 | 0.00 | - | 44 | 190 | 50.29% |
| ORCL220304P00065000 | 2022-01-20 12:13PM EST | 2022-03-04 | 0.13 | 0.16 | 0.45 | +0.13 | - | - | 5 | 50.10% |
| ORCL220318P00065000 | 2022-01-21 3:40PM EST | 2022-03-18 | 0.59 | 0.58 | 0.62 | +0.20 | +51.28% | 55 | 1,731 | 46.97% |
| ORCL220520P00065000 | 2022-01-21 10:17AM EST | 2022-05-20 | 1.10 | 1.12 | 1.21 | +0.21 | +23.60% | 1 | 32 | 39.11% |
| ORCL220617P00065000 | 2022-01-21 9:51AM EST | 2022-06-17 | 1.35 | 1.44 | 1.57 | +0.13 | +10.66% | 12 | 1,559 | 38.45% |
| ORCL220916P00065000 | 2022-01-21 10:20AM EST | 2022-09-16 | 2.15 | 1.93 | 2.64 | +0.41 | +23.56% | 2 | 922 | 36.90% |
| ORCL230120P00065000 | 2022-01-19 1:05PM EST | 2023-01-20 | 2.76 | 3.20 | 3.50 | 0.00 | - | 8 | 1,507 | 33.77% |
| ORCL240119P00065000 | 2022-01-19 12:25PM EST | 2024-01-19 | 5.34 | 4.70 | 7.80 | 0.00 | - | 1 | 131 | 36.40% |
© 2022 Yahoo. All rights reserved.
