Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:67.50
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708C00067500 | 2022-07-05 3:25PM EDT | 2022-07-08 | 4.50 | 4.45 | 4.65 | +1.27 | +39.32% | 31 | 66 | 47.46% |
| ORCL220715C00067500 | 2022-07-05 3:52PM EDT | 2022-07-15 | 4.50 | 4.50 | 4.75 | +0.80 | +21.62% | 15 | 684 | 32.91% |
| ORCL220819C00067500 | 2022-07-05 3:24PM EDT | 2022-08-19 | 5.75 | 5.65 | 5.85 | +0.75 | +15.00% | 13 | 764 | 31.42% |
| ORCL220916C00067500 | 2022-07-05 11:03AM EDT | 2022-09-16 | 6.20 | 6.80 | 7.05 | +0.84 | +15.67% | 69 | 950 | 35.55% |
| ORCL221216C00067500 | 2022-06-30 12:20PM EDT | 2022-12-16 | 7.43 | 8.75 | 8.95 | 0.00 | - | 1 | 340 | 34.60% |
| ORCL230120C00067500 | 2022-06-29 10:53AM EDT | 2023-01-20 | 7.80 | 9.15 | 9.40 | 0.00 | - | 1 | 959 | 33.70% |
| ORCL230317C00067500 | 2022-07-01 1:16PM EDT | 2023-03-17 | 9.10 | 9.90 | 10.45 | 0.00 | - | 3 | 10 | 34.47% |
| ORCL230616C00067500 | 2022-06-28 12:46PM EDT | 2023-06-16 | 9.75 | 11.10 | 11.55 | 0.00 | - | 1,000 | 1,006 | 33.80% |
| ORCL240119C00067500 | 2022-06-29 11:31AM EDT | 2024-01-19 | 11.88 | 13.05 | 13.75 | 0.00 | - | 1 | 34 | 33.08% |
| ORCL240621C00067500 | 2022-06-30 12:26PM EDT | 2024-06-21 | 13.60 | 14.45 | 15.30 | 0.00 | - | - | 92 | 33.44% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708P00067500 | 2022-07-05 3:32PM EDT | 2022-07-08 | 0.05 | 0.04 | 0.06 | -0.13 | -72.22% | 6 | 89 | 37.89% |
| ORCL220715P00067500 | 2022-07-05 3:54PM EDT | 2022-07-15 | 0.31 | 0.29 | 0.32 | -0.27 | -46.55% | 27 | 1,725 | 35.21% |
| ORCL220819P00067500 | 2022-07-05 1:38PM EDT | 2022-08-19 | 1.44 | 1.40 | 1.45 | -0.38 | -20.88% | 98 | 1,384 | 32.50% |
| ORCL220916P00067500 | 2022-07-05 11:43AM EDT | 2022-09-16 | 2.78 | 2.38 | 2.46 | -0.11 | -3.81% | 10 | 2,048 | 34.69% |
| ORCL221216P00067500 | 2022-07-05 10:10AM EDT | 2022-12-16 | 4.55 | 4.10 | 4.25 | -0.20 | -4.21% | 106 | 437 | 33.45% |
| ORCL230120P00067500 | 2022-07-05 12:52PM EDT | 2023-01-20 | 4.89 | 4.45 | 4.65 | -0.21 | -4.12% | 12 | 3,399 | 32.41% |
| ORCL230317P00067500 | 2022-06-30 9:54AM EDT | 2023-03-17 | 6.60 | 5.20 | 5.40 | 0.00 | - | 2 | 203 | 32.00% |
| ORCL230616P00067500 | 2022-07-05 10:16AM EDT | 2023-06-16 | 6.45 | 6.05 | 6.35 | -0.30 | -4.44% | 1 | 222 | 31.12% |
| ORCL240119P00067500 | 2022-06-22 9:57AM EDT | 2024-01-19 | 9.47 | 7.45 | 7.90 | 0.00 | - | 1 | 105 | 29.05% |
© 2022 Yahoo. All rights reserved.
