Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:62.50
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220715C00062500 | 2022-07-05 10:39AM EDT | 2022-07-15 | 8.85 | 8.30 | 8.50 | +0.72 | +8.86% | 3 | 106 | 0.00% |
| ORCL220819C00062500 | 2022-07-01 3:13PM EDT | 2022-08-19 | 8.60 | 8.90 | 9.05 | -0.40 | -4.44% | 10 | 58 | 29.93% |
| ORCL220916C00062500 | 2022-06-28 3:58PM EDT | 2022-09-16 | 8.10 | 9.80 | 9.95 | 0.00 | - | 1 | 1,449 | 35.84% |
| ORCL221216C00062500 | 2022-06-27 11:41AM EDT | 2022-12-16 | 11.35 | 11.45 | 11.70 | 0.00 | - | 1 | 131 | 36.17% |
| ORCL230120C00062500 | 2022-07-01 10:10AM EDT | 2023-01-20 | 12.00 | 11.85 | 12.10 | 0.00 | - | 10 | 771 | 35.18% |
| ORCL230317C00062500 | 2022-06-22 12:17PM EDT | 2023-03-17 | 9.80 | 12.60 | 12.80 | 0.00 | - | - | 1 | 34.64% |
| ORCL240621C00062500 | 2022-06-28 1:02PM EDT | 2024-06-21 | 15.62 | 16.20 | 18.10 | 0.00 | - | 100 | 100 | 36.03% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708P00062500 | 2022-07-05 10:53AM EDT | 2022-07-08 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 32 | 21 | 57.03% |
| ORCL220715P00062500 | 2022-07-01 2:46PM EDT | 2022-07-15 | 0.11 | 0.09 | 0.10 | 0.00 | - | 22 | 2,550 | 44.63% |
| ORCL220819P00062500 | 2022-07-01 10:09AM EDT | 2022-08-19 | 0.82 | 0.75 | 0.80 | 0.00 | - | 1 | 624 | 37.94% |
| ORCL220916P00062500 | 2022-07-05 10:03AM EDT | 2022-09-16 | 1.54 | 1.51 | 1.56 | -0.02 | -1.28% | 1 | 3,476 | 39.00% |
| ORCL221216P00062500 | 2022-07-01 3:13PM EDT | 2022-12-16 | 2.94 | 2.97 | 3.05 | 0.00 | - | 5 | 619 | 36.32% |
| ORCL230120P00062500 | 2022-07-01 12:04PM EDT | 2023-01-20 | 3.45 | 3.30 | 3.40 | 0.00 | - | 9 | 1,380 | 35.03% |
| ORCL230317P00062500 | 2022-07-05 10:46AM EDT | 2023-03-17 | 3.95 | 3.95 | 4.05 | +0.05 | +1.28% | 1 | 58 | 34.27% |
| ORCL230616P00062500 | 2022-07-05 10:16AM EDT | 2023-06-16 | 4.70 | 4.70 | 4.90 | -0.15 | -3.09% | 90 | 78 | 33.06% |
| ORCL230915P00062500 | 2022-07-01 3:45PM EDT | 2023-09-15 | 5.35 | 5.30 | 5.45 | 0.00 | - | 3 | 3 | 31.49% |
| ORCL240119P00062500 | 2022-06-28 12:23PM EDT | 2024-01-19 | 6.40 | 6.00 | 6.25 | 0.00 | - | 2 | 118 | 30.38% |
| ORCL240621P00062500 | 2022-06-29 11:17AM EDT | 2024-06-21 | 7.55 | 6.85 | 7.60 | 0.00 | - | 2 | 2 | 30.82% |
© 2022 Yahoo. All rights reserved.
