Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:55.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220715C00055000 | 2022-06-16 3:20PM EDT | 2022-07-15 | 14.05 | 16.25 | 16.40 | 0.00 | - | 60 | 58 | 69.14% |
| ORCL220819C00055000 | 2022-06-29 12:55PM EDT | 2022-08-19 | 14.40 | 16.30 | 16.45 | 0.00 | - | 12 | 40 | 38.28% |
| ORCL220916C00055000 | 2022-06-28 11:26AM EDT | 2022-09-16 | 15.25 | 16.75 | 16.85 | 0.00 | - | 5 | 243 | 42.77% |
| ORCL221216C00055000 | 2022-06-14 12:19PM EDT | 2022-12-16 | 16.70 | 17.70 | 18.00 | 0.00 | - | 1 | 11 | 41.48% |
| ORCL230120C00055000 | 2022-06-24 3:57PM EDT | 2023-01-20 | 17.40 | 18.05 | 18.25 | 0.00 | - | 18 | 283 | 39.72% |
| ORCL230317C00055000 | 2022-06-16 1:28PM EDT | 2023-03-17 | 16.80 | 18.55 | 18.80 | 0.00 | - | - | 2 | 38.90% |
| ORCL240119C00055000 | 2022-06-22 10:07AM EDT | 2024-01-19 | 17.30 | 20.45 | 21.10 | 0.00 | - | 2 | 60 | 35.72% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708P00055000 | 2022-07-05 9:49AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 90.63% |
| ORCL220715P00055000 | 2022-07-01 3:47PM EDT | 2022-07-15 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 1 | 845 | 64.84% |
| ORCL220722P00055000 | 2022-06-30 10:13AM EDT | 2022-07-22 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 102 | 57.42% |
| ORCL220729P00055000 | 2022-06-29 11:08AM EDT | 2022-07-29 | 0.13 | 0.04 | 0.15 | 0.00 | - | 1 | 11 | 52.34% |
| ORCL220805P00055000 | 2022-06-29 11:07AM EDT | 2022-08-05 | 0.19 | 0.05 | 0.19 | 0.00 | - | 1 | 2 | 52.54% |
| ORCL220819P00055000 | 2022-06-30 2:22PM EDT | 2022-08-19 | 0.22 | 0.20 | 0.21 | -0.06 | -21.43% | 1 | 301 | 44.73% |
| ORCL220916P00055000 | 2022-07-05 9:34AM EDT | 2022-09-16 | 0.58 | 0.51 | 0.55 | -0.12 | -17.14% | 2 | 877 | 44.09% |
| ORCL221216P00055000 | 2022-07-01 2:22PM EDT | 2022-12-16 | 1.49 | 1.42 | 1.48 | 0.00 | - | 4 | 589 | 39.99% |
| ORCL230120P00055000 | 2022-07-05 12:17PM EDT | 2023-01-20 | 1.73 | 1.70 | 1.75 | -0.07 | -3.89% | 12 | 2,352 | 38.61% |
| ORCL230317P00055000 | 2022-07-05 10:46AM EDT | 2023-03-17 | 2.19 | 2.06 | 2.18 | -0.24 | -9.88% | 1 | 9 | 37.17% |
| ORCL230616P00055000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 2.85 | 2.57 | 2.82 | 0.00 | - | 3 | 86 | 35.57% |
| ORCL230915P00055000 | 2022-07-01 10:27AM EDT | 2023-09-15 | 3.31 | 3.10 | 3.30 | 0.00 | - | 5 | 6 | 33.99% |
| ORCL240119P00055000 | 2022-06-30 1:59PM EDT | 2024-01-19 | 3.95 | 3.50 | 3.95 | 0.00 | - | 2 | 1,210 | 32.62% |
© 2022 Yahoo. All rights reserved.
