Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:73.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930C00073000 | 2022-09-23 3:57PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 425 | 43.75% |
| ORCL221007C00073000 | 2022-09-23 3:57PM EDT | 2022-10-07 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 8 | 2,861 | 35.55% |
| ORCL221014C00073000 | 2022-09-22 3:14PM EDT | 2022-10-14 | 0.24 | 0.04 | 0.10 | 0.00 | - | 5 | 142 | 31.45% |
| ORCL221021C00073000 | 2022-09-23 11:43AM EDT | 2022-10-21 | 0.15 | 0.14 | 0.17 | +0.15 | - | 14 | 335 | 30.37% |
| ORCL221028C00073000 | 2022-09-23 3:41PM EDT | 2022-10-28 | 0.24 | 0.18 | 0.27 | -0.13 | -35.14% | 1 | 56 | 30.27% |
| ORCL221104C00073000 | 2022-09-23 9:31AM EDT | 2022-11-04 | 0.44 | 0.26 | 0.34 | +0.44 | - | 1 | 5 | 29.35% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930P00073000 | 2022-09-23 3:22PM EDT | 2022-09-30 | 8.75 | 8.35 | 8.65 | +1.80 | +25.90% | 2 | 28 | 50.78% |
| ORCL221007P00073000 | 2022-09-23 12:15PM EDT | 2022-10-07 | 8.84 | 8.35 | 8.65 | +2.14 | +31.94% | 20 | 84 | 45.51% |
| ORCL221014P00073000 | 2022-09-23 3:42PM EDT | 2022-10-14 | 8.89 | 8.60 | 9.00 | +1.69 | +23.47% | 10 | 141 | 48.44% |
| ORCL221021P00073000 | 2022-09-21 3:14PM EDT | 2022-10-21 | 5.50 | 8.55 | 9.10 | +5.50 | - | - | 3 | 44.04% |
| ORCL221028P00073000 | 2022-09-23 1:56PM EDT | 2022-10-28 | 8.99 | 8.70 | 9.20 | +1.62 | +21.98% | 3 | 37 | 41.26% |
| ORCL221104P00073000 | 2022-09-22 9:41AM EDT | 2022-11-04 | 7.25 | 8.60 | 9.30 | +7.25 | - | - | 1 | 39.28% |
© 2022 Yahoo. All rights reserved.
