Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:50.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220715C00050000 | 2022-06-17 3:27PM EDT | 2022-07-15 | 18.07 | 21.00 | 21.20 | 0.00 | - | 20 | 31 | 0.00% |
| ORCL220819C00050000 | 2022-06-27 1:02PM EDT | 2022-08-19 | 20.55 | 21.05 | 21.25 | 0.00 | - | 22 | 23 | 0.00% |
| ORCL220916C00050000 | 2022-06-17 2:22PM EDT | 2022-09-16 | 19.05 | 21.15 | 21.40 | 0.00 | - | 10 | 36 | 33.59% |
| ORCL221216C00050000 | 2022-06-29 12:25PM EDT | 2022-12-16 | 20.30 | 21.85 | 22.25 | 0.00 | - | 1 | 24 | 42.68% |
| ORCL230120C00050000 | 2022-06-27 3:33PM EDT | 2023-01-20 | 21.35 | 22.15 | 22.45 | 0.00 | - | 2 | 419 | 41.11% |
| ORCL230317C00050000 | 2022-06-24 10:41AM EDT | 2023-03-17 | 21.40 | 22.55 | 22.85 | 0.00 | - | 2 | 2 | 40.11% |
| ORCL230616C00050000 | 2022-06-13 3:30PM EDT | 2023-06-16 | 18.08 | 23.10 | 23.35 | 0.00 | - | - | 5 | 38.07% |
| ORCL240119C00050000 | 2022-06-22 10:46AM EDT | 2024-01-19 | 20.95 | 24.10 | 24.80 | 0.00 | - | 1 | 52 | 37.09% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708P00050000 | 2022-06-14 9:48AM EDT | 2022-07-08 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 134.38% |
| ORCL220715P00050000 | 2022-07-01 3:03PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 617 | 83.59% |
| ORCL220722P00050000 | 2022-07-01 3:19PM EDT | 2022-07-22 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 2 | 4 | 72.27% |
| ORCL220729P00050000 | 2022-06-27 12:04PM EDT | 2022-07-29 | 0.08 | 0.02 | 0.11 | 0.00 | - | 60 | 51 | 64.84% |
| ORCL220805P00050000 | 2022-07-01 10:00AM EDT | 2022-08-05 | 0.06 | 0.01 | 0.13 | 0.00 | - | 2 | 40 | 57.81% |
| ORCL220819P00050000 | 2022-06-30 12:44PM EDT | 2022-08-19 | 0.13 | 0.09 | 0.10 | 0.00 | - | 1 | 240 | 50.59% |
| ORCL220916P00050000 | 2022-07-01 3:18PM EDT | 2022-09-16 | 0.31 | 0.28 | 0.31 | 0.00 | - | 6 | 1,357 | 49.51% |
| ORCL221216P00050000 | 2022-07-05 11:20AM EDT | 2022-12-16 | 0.92 | 0.92 | 0.96 | -0.08 | -8.00% | 8 | 149 | 43.77% |
| ORCL230120P00050000 | 2022-07-01 3:26PM EDT | 2023-01-20 | 1.14 | 1.08 | 1.17 | 0.00 | - | 2 | 1,136 | 42.15% |
| ORCL230317P00050000 | 2022-06-27 1:47PM EDT | 2023-03-17 | 1.34 | 1.38 | 1.48 | 0.00 | - | 3 | 12 | 40.14% |
| ORCL230616P00050000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 1.92 | 1.84 | 1.96 | 0.00 | - | 2 | 9 | 37.96% |
| ORCL230915P00050000 | 2022-06-27 10:25AM EDT | 2023-09-15 | 2.27 | 2.20 | 2.31 | 0.00 | - | 1 | 12 | 35.90% |
| ORCL240119P00050000 | 2022-07-01 9:43AM EDT | 2024-01-19 | 2.75 | 2.59 | 2.83 | 0.00 | - | 1 | 600 | 34.26% |
| ORCL240621P00050000 | 2022-07-01 9:46AM EDT | 2024-06-21 | 3.40 | 2.96 | 3.75 | 0.00 | - | 1 | 1 | 34.22% |
© 2022 Yahoo. All rights reserved.
