Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:67.50
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221021C00067500 | 2022-09-26 3:50PM EDT | 2022-10-21 | 0.71 | 0.64 | 0.73 | -0.17 | -19.32% | 106 | 945 | 31.93% |
| ORCL221118C00067500 | 2022-09-26 3:50PM EDT | 2022-11-18 | 1.46 | 1.37 | 1.42 | -0.25 | -14.62% | 433 | 694 | 30.40% |
| ORCL221216C00067500 | 2022-09-26 3:45PM EDT | 2022-12-16 | 2.52 | 2.45 | 2.60 | -0.31 | -10.95% | 380 | 416 | 35.21% |
| ORCL230120C00067500 | 2022-09-26 3:17PM EDT | 2023-01-20 | 3.15 | 3.00 | 3.15 | -0.30 | -8.70% | 5 | 1,132 | 33.41% |
| ORCL230317C00067500 | 2022-09-26 2:25PM EDT | 2023-03-17 | 4.40 | 4.20 | 4.35 | -0.25 | -5.38% | 50 | 157 | 34.46% |
| ORCL230616C00067500 | 2022-09-26 3:06PM EDT | 2023-06-16 | 5.80 | 5.35 | 5.90 | -0.15 | -2.52% | 28 | 1,049 | 35.12% |
| ORCL230915C00067500 | 2022-09-23 3:45PM EDT | 2023-09-15 | 7.15 | 6.30 | 6.75 | 0.00 | - | 244 | 243 | 33.68% |
| ORCL240119C00067500 | 2022-09-22 12:10PM EDT | 2024-01-19 | 9.45 | 7.75 | 8.05 | 0.00 | - | 49 | 101 | 33.40% |
| ORCL240621C00067500 | 2022-09-19 2:22PM EDT | 2024-06-21 | 12.35 | 9.00 | 10.00 | 0.00 | - | 87 | 92 | 34.92% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221021P00067500 | 2022-09-26 3:53PM EDT | 2022-10-21 | 4.65 | 4.85 | 4.95 | +0.55 | +13.41% | 23 | 1,383 | 35.16% |
| ORCL221118P00067500 | 2022-09-26 3:55PM EDT | 2022-11-18 | 5.34 | 5.35 | 5.55 | +0.52 | +10.79% | 75 | 2,020 | 31.32% |
| ORCL221216P00067500 | 2022-09-26 1:45PM EDT | 2022-12-16 | 6.15 | 6.25 | 6.40 | +0.20 | +3.36% | 22 | 1,077 | 33.03% |
| ORCL230120P00067500 | 2022-09-26 11:26AM EDT | 2023-01-20 | 6.60 | 6.75 | 6.95 | +0.30 | +4.76% | 2 | 4,053 | 31.62% |
| ORCL230317P00067500 | 2022-09-26 1:48PM EDT | 2023-03-17 | 7.60 | 7.55 | 7.90 | +0.40 | +5.56% | 40 | 733 | 31.57% |
| ORCL230616P00067500 | 2022-09-26 1:50PM EDT | 2023-06-16 | 8.55 | 8.55 | 8.75 | +0.55 | +6.88% | 7 | 1,300 | 29.53% |
| ORCL230915P00067500 | 2022-09-23 3:45PM EDT | 2023-09-15 | 8.70 | 9.05 | 9.45 | 0.00 | - | 60 | 163 | 28.28% |
| ORCL240119P00067500 | 2022-09-22 2:28PM EDT | 2024-01-19 | 8.80 | 9.90 | 10.20 | 0.00 | - | 87 | 268 | 26.88% |
| ORCL240621P00067500 | 2022-08-31 10:43AM EDT | 2024-06-21 | 7.93 | 10.70 | 11.25 | 0.00 | - | 1 | 6 | 26.54% |
| ORCL250117P00067500 | 2022-09-23 1:17PM EDT | 2025-01-17 | 10.95 | 11.50 | 12.20 | 0.00 | - | 1 | 1 | 25.48% |
© 2022 Yahoo. All rights reserved.
