Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:85.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221007C00085000 | 2022-09-13 10:59AM EDT | 2022-10-07 | 0.20 | 0.00 | 0.07 | 0.00 | - | 6 | 18 | 103.13% |
| ORCL221014C00085000 | 2022-09-12 3:59PM EDT | 2022-10-14 | 0.69 | 0.00 | 0.07 | 0.00 | - | 96 | 57 | 72.66% |
| ORCL221021C00085000 | 2022-09-28 2:58PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 2,674 | 53.91% |
| ORCL221028C00085000 | 2022-09-13 10:59AM EDT | 2022-10-28 | 0.46 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 57.62% |
| ORCL221118C00085000 | 2022-09-29 2:38PM EDT | 2022-11-18 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 766 | 41.80% |
| ORCL221216C00085000 | 2022-09-30 11:40AM EDT | 2022-12-16 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 1 | 1,104 | 35.94% |
| ORCL230120C00085000 | 2022-09-30 3:36PM EDT | 2023-01-20 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 2,833 | 7,433 | 32.23% |
| ORCL230317C00085000 | 2022-09-30 1:52PM EDT | 2023-03-17 | 0.36 | 0.34 | 0.39 | -0.08 | -18.18% | 11 | 1,129 | 31.28% |
| ORCL230616C00085000 | 2022-09-29 9:30AM EDT | 2023-06-16 | 1.02 | 0.75 | 0.87 | 0.00 | - | 1 | 950 | 30.57% |
| ORCL230915C00085000 | 2022-09-27 2:03PM EDT | 2023-09-15 | 1.59 | 1.16 | 1.48 | 0.00 | - | 6 | 18 | 30.73% |
| ORCL240119C00085000 | 2022-09-29 1:06PM EDT | 2024-01-19 | 2.15 | 2.07 | 2.30 | 0.00 | - | 2 | 675 | 30.59% |
| ORCL240621C00085000 | 2022-09-28 1:13PM EDT | 2024-06-21 | 4.05 | 2.91 | 3.50 | 0.00 | - | 2 | 38 | 31.32% |
| ORCL250117C00085000 | 2022-09-28 1:55PM EDT | 2025-01-17 | 5.15 | 3.85 | 5.10 | 0.00 | - | 6 | 5 | 32.06% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221014P00085000 | 2022-09-29 2:27PM EDT | 2022-10-14 | 24.25 | 23.75 | 24.35 | 0.00 | - | 4 | 18 | 86.72% |
| ORCL221021P00085000 | 2022-09-30 12:30PM EDT | 2022-10-21 | 23.68 | 23.85 | 24.35 | +8.98 | +61.09% | 1 | 80 | 75.20% |
| ORCL221118P00085000 | 2022-09-30 12:30PM EDT | 2022-11-18 | 23.65 | 23.65 | 24.55 | -0.30 | -1.25% | 1 | 52 | 64.45% |
| ORCL221216P00085000 | 2022-09-14 3:59PM EDT | 2022-12-16 | 13.30 | 23.75 | 24.40 | 0.00 | - | 10 | 84 | 48.19% |
| ORCL230120P00085000 | 2022-09-30 9:30AM EDT | 2023-01-20 | 24.10 | 23.85 | 24.25 | +2.00 | +9.05% | 1 | 707 | 36.77% |
| ORCL230317P00085000 | 2022-09-29 1:07PM EDT | 2023-03-17 | 24.30 | 23.15 | 24.45 | 0.00 | - | 1 | 25 | 33.42% |
| ORCL230616P00085000 | 2022-09-20 12:59PM EDT | 2023-06-16 | 17.96 | 23.85 | 24.65 | 0.00 | - | 1 | 17 | 29.15% |
| ORCL230915P00085000 | 2022-09-28 3:30PM EDT | 2023-09-15 | 22.48 | 24.05 | 24.70 | 0.00 | - | 1 | 15 | 25.54% |
| ORCL240119P00085000 | 2022-09-26 3:06PM EDT | 2024-01-19 | 24.45 | 24.40 | 24.95 | +2.35 | +10.63% | 8 | 100 | 23.63% |
| ORCL240621P00085000 | 2022-09-02 10:31AM EDT | 2024-06-21 | 15.50 | 24.40 | 25.35 | 0.00 | - | 3 | 8 | 22.67% |
© 2022 Yahoo. All rights reserved.
