Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:45.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220729C00045000 | 2022-06-10 3:42PM EDT | 2022-07-29 | 23.05 | 26.15 | 26.45 | 0.00 | - | - | 5 | 83.98% |
| ORCL220819C00045000 | 2022-06-02 11:46AM EDT | 2022-08-19 | 26.98 | 25.65 | 26.05 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL220916C00045000 | 2021-11-10 7:51AM EDT | 2022-09-16 | 45.65 | 57.15 | 58.25 | 0.00 | - | 5 | 7 | 517.53% |
| ORCL230120C00045000 | 2022-06-27 12:26PM EDT | 2023-01-20 | 26.35 | 26.85 | 27.15 | 0.00 | - | 6 | 151 | 46.07% |
| ORCL230616C00045000 | 2022-06-27 1:55PM EDT | 2023-06-16 | 26.79 | 27.45 | 28.00 | 0.00 | - | - | 6 | 43.16% |
| ORCL240119C00045000 | 2022-06-30 2:18PM EDT | 2024-01-19 | 27.34 | 28.20 | 28.80 | 0.00 | - | 1 | 39 | 38.78% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708P00045000 | 2022-06-27 12:19PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 134 | 162.50% |
| ORCL220715P00045000 | 2022-06-17 10:21AM EDT | 2022-07-15 | 0.06 | 0.00 | 0.02 | 0.00 | - | 41 | 115 | 98.44% |
| ORCL220722P00045000 | 2022-07-05 9:32AM EDT | 2022-07-22 | 0.04 | 0.00 | 0.09 | 0.00 | - | 45 | 59 | 91.41% |
| ORCL220729P00045000 | 2022-06-14 10:14AM EDT | 2022-07-29 | 0.19 | 0.00 | 0.09 | 0.00 | - | - | 10 | 77.34% |
| ORCL220819P00045000 | 2022-06-28 11:55AM EDT | 2022-08-19 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 13 | 56.25% |
| ORCL220916P00045000 | 2022-06-28 9:56AM EDT | 2022-09-16 | 0.15 | 0.13 | 0.15 | 0.00 | - | 4 | 570 | 53.22% |
| ORCL221216P00045000 | 2022-06-29 12:55PM EDT | 2022-12-16 | 0.60 | 0.51 | 0.58 | 0.00 | - | 15 | 155 | 47.19% |
| ORCL230120P00045000 | 2022-07-01 2:12PM EDT | 2023-01-20 | 0.70 | 0.65 | 0.72 | 0.00 | - | 1 | 268 | 45.17% |
| ORCL230317P00045000 | 2022-06-30 9:30AM EDT | 2023-03-17 | 1.02 | 0.87 | 0.94 | 0.00 | - | 10 | 13 | 42.80% |
| ORCL240119P00045000 | 2022-06-14 12:49PM EDT | 2024-01-19 | 2.35 | 1.78 | 1.93 | 0.00 | - | 1 | 23 | 35.82% |
© 2022 Yahoo. All rights reserved.
