Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:65.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930C00065000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 0.90 | 0.91 | 0.99 | -1.13 | -55.67% | 450 | 45 | 33.59% |
| ORCL221014C00065000 | 2022-09-23 3:35PM EDT | 2022-10-14 | 1.60 | 1.54 | 1.70 | -3.05 | -65.59% | 6 | 3 | 30.93% |
| ORCL221021C00065000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 1.88 | 1.87 | 1.95 | -1.06 | -36.05% | 157 | 204 | 30.30% |
| ORCL221118C00065000 | 2022-09-23 3:45PM EDT | 2022-11-18 | 2.80 | 2.82 | 2.89 | -0.87 | -23.71% | 334 | 41 | 30.74% |
| ORCL221216C00065000 | 2022-09-23 3:59PM EDT | 2022-12-16 | 4.05 | 3.90 | 4.10 | -1.94 | -32.39% | 1,042 | 198 | 34.89% |
| ORCL230120C00065000 | 2022-09-23 3:20PM EDT | 2023-01-20 | 4.60 | 4.50 | 4.70 | -0.95 | -17.12% | 342 | 1,210 | 33.40% |
| ORCL230317C00065000 | 2022-09-23 3:58PM EDT | 2023-03-17 | 5.90 | 5.80 | 6.40 | -0.85 | -12.59% | 52 | 85 | 37.11% |
| ORCL230616C00065000 | 2022-09-13 12:00PM EDT | 2023-06-16 | 16.25 | 7.05 | 7.75 | 0.00 | - | 7 | 142 | 36.28% |
| ORCL240119C00065000 | 2022-09-23 10:40AM EDT | 2024-01-19 | 9.71 | 9.15 | 10.20 | -2.19 | -18.40% | 2 | 377 | 35.29% |
| ORCL240621C00065000 | 2022-08-10 11:05AM EDT | 2024-06-21 | 20.55 | 18.75 | 19.75 | 0.00 | - | 1 | 1 | 58.45% |
| ORCL250117C00065000 | 2022-09-21 1:05PM EDT | 2025-01-17 | 12.75 | 12.15 | 13.70 | -2.43 | -16.01% | 2 | 109 | 35.79% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930P00065000 | 2022-09-23 3:55PM EDT | 2022-09-30 | 1.47 | 1.33 | 1.43 | +0.84 | +133.33% | 115 | 511 | 33.30% |
| ORCL221007P00065000 | 2022-09-23 9:39AM EDT | 2022-10-07 | 1.99 | 1.71 | 1.89 | +0.96 | +93.20% | 10 | 140 | 32.72% |
| ORCL221014P00065000 | 2022-09-23 2:49PM EDT | 2022-10-14 | 2.53 | 2.20 | 2.39 | +1.11 | +78.17% | 25 | 245 | 34.82% |
| ORCL221021P00065000 | 2022-09-23 3:57PM EDT | 2022-10-21 | 2.63 | 2.47 | 2.59 | +0.88 | +50.29% | 359 | 3,086 | 32.96% |
| ORCL221028P00065000 | 2022-09-23 11:56AM EDT | 2022-10-28 | 2.80 | 2.65 | 2.91 | +0.90 | +47.37% | 9 | 64 | 33.50% |
| ORCL221118P00065000 | 2022-09-23 3:15PM EDT | 2022-11-18 | 3.40 | 3.25 | 3.40 | +0.98 | +40.50% | 84 | 1,432 | 31.35% |
| ORCL221216P00065000 | 2022-09-23 3:10PM EDT | 2022-12-16 | 4.35 | 4.25 | 4.40 | +0.99 | +29.46% | 1,111 | 1,560 | 33.69% |
| ORCL230120P00065000 | 2022-09-23 3:35PM EDT | 2023-01-20 | 4.95 | 4.80 | 5.00 | +0.98 | +24.69% | 21 | 3,675 | 32.40% |
| ORCL230317P00065000 | 2022-09-23 3:42PM EDT | 2023-03-17 | 5.85 | 5.75 | 6.00 | +0.90 | +18.18% | 109 | 344 | 32.34% |
| ORCL230616P00065000 | 2022-09-23 12:04PM EDT | 2023-06-16 | 6.75 | 6.50 | 6.95 | +1.55 | +29.81% | 54 | 991 | 30.57% |
| ORCL230915P00065000 | 2022-09-23 3:38PM EDT | 2023-09-15 | 7.45 | 7.10 | 7.65 | +1.55 | +26.27% | 227 | 46 | 29.16% |
| ORCL240119P00065000 | 2022-09-23 11:57AM EDT | 2024-01-19 | 8.25 | 8.00 | 8.50 | +0.70 | +9.27% | 32 | 575 | 27.97% |
| ORCL240621P00065000 | 2022-09-13 11:58AM EDT | 2024-06-21 | 6.25 | 8.80 | 9.75 | 0.00 | - | 1 | 4 | 28.08% |
© 2022 Yahoo. All rights reserved.
