Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:65.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708C00065000 | 2022-06-30 11:29AM EDT | 2022-07-08 | 4.71 | 6.85 | 7.15 | 0.00 | - | 2 | 11 | 67.38% |
| ORCL220715C00065000 | 2022-07-05 10:03AM EDT | 2022-07-15 | 6.18 | 6.90 | 7.15 | +0.21 | +3.52% | 10 | 586 | 40.63% |
| ORCL220722C00065000 | 2022-06-30 2:54PM EDT | 2022-07-22 | 5.30 | 6.90 | 7.25 | 0.00 | - | 1 | 36 | 35.94% |
| ORCL220729C00065000 | 2022-06-27 9:35AM EDT | 2022-07-29 | 5.25 | 7.10 | 7.35 | 0.00 | - | 4 | 8 | 33.45% |
| ORCL220805C00065000 | 2022-07-05 2:09PM EDT | 2022-08-05 | 7.00 | 7.25 | 7.55 | +3.16 | +82.29% | 4 | 1 | 34.03% |
| ORCL220819C00065000 | 2022-07-05 3:56PM EDT | 2022-08-19 | 7.65 | 7.60 | 7.90 | +1.50 | +24.39% | 2 | 370 | 33.94% |
| ORCL220916C00065000 | 2022-07-05 9:45AM EDT | 2022-09-16 | 7.70 | 8.60 | 8.90 | +0.24 | +3.22% | 1 | 1,830 | 37.31% |
| ORCL221216C00065000 | 2022-07-05 3:54PM EDT | 2022-12-16 | 10.35 | 10.35 | 10.60 | +1.10 | +11.89% | 12 | 164 | 35.58% |
| ORCL230120C00065000 | 2022-06-30 2:05PM EDT | 2023-01-20 | 9.70 | 10.85 | 11.05 | 0.00 | - | 1 | 827 | 34.75% |
| ORCL230317C00065000 | 2022-06-24 10:10AM EDT | 2023-03-17 | 9.80 | 11.60 | 11.95 | 0.00 | - | 2 | 6 | 34.98% |
| ORCL230616C00065000 | 2022-06-14 3:44PM EDT | 2023-06-16 | 13.00 | 12.65 | 13.15 | 0.00 | - | - | 10 | 34.85% |
| ORCL240119C00065000 | 2022-07-05 11:01AM EDT | 2024-01-19 | 14.10 | 14.45 | 15.10 | +0.60 | +4.44% | 2 | 308 | 33.41% |
| ORCL240621C00065000 | 2022-06-30 2:53PM EDT | 2024-06-21 | 14.80 | 15.65 | 16.65 | 0.00 | - | - | 1 | 33.87% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708P00065000 | 2022-07-05 3:17PM EDT | 2022-07-08 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 77 | 150 | 48.83% |
| ORCL220715P00065000 | 2022-07-05 3:19PM EDT | 2022-07-15 | 0.14 | 0.11 | 0.13 | -0.09 | -39.13% | 117 | 4,599 | 38.77% |
| ORCL220722P00065000 | 2022-07-05 10:05AM EDT | 2022-07-22 | 0.46 | 0.26 | 0.30 | +0.02 | +4.55% | 104 | 172 | 37.40% |
| ORCL220729P00065000 | 2022-07-05 11:11AM EDT | 2022-07-29 | 0.68 | 0.44 | 0.49 | -0.45 | -39.82% | 1 | 280 | 36.87% |
| ORCL220805P00065000 | 2022-07-05 3:42PM EDT | 2022-08-05 | 0.62 | 0.59 | 0.65 | -0.30 | -32.61% | 7 | 22 | 35.86% |
| ORCL220812P00065000 | 2022-07-05 12:06PM EDT | 2022-08-12 | 0.97 | 0.74 | 0.81 | -0.22 | -18.49% | 17 | 1 | 35.25% |
| ORCL220819P00065000 | 2022-07-05 3:28PM EDT | 2022-08-19 | 0.93 | 0.90 | 0.95 | -0.28 | -23.14% | 421 | 1,352 | 34.55% |
| ORCL220916P00065000 | 2022-07-05 2:39PM EDT | 2022-09-16 | 1.79 | 1.74 | 1.80 | -0.54 | -23.18% | 10 | 3,164 | 36.23% |
| ORCL221216P00065000 | 2022-07-05 3:05PM EDT | 2022-12-16 | 3.40 | 3.30 | 3.45 | -0.60 | -15.00% | 30 | 1,193 | 34.63% |
| ORCL230120P00065000 | 2022-07-05 12:44PM EDT | 2023-01-20 | 4.00 | 3.65 | 3.80 | -0.05 | -1.23% | 3 | 3,145 | 33.37% |
| ORCL230317P00065000 | 2022-06-27 3:37PM EDT | 2023-03-17 | 4.90 | 4.25 | 4.50 | 0.00 | - | 24 | 18 | 32.83% |
| ORCL230616P00065000 | 2022-07-05 11:45AM EDT | 2023-06-16 | 5.54 | 5.20 | 5.45 | -0.21 | -3.65% | 2 | 507 | 32.04% |
| ORCL240119P00065000 | 2022-06-27 12:47PM EDT | 2024-01-19 | 6.95 | 6.65 | 6.90 | 0.00 | - | 45 | 350 | 29.68% |
© 2022 Yahoo. All rights reserved.
