Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:70.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708C00070000 | 2022-07-05 3:45PM EDT | 2022-07-08 | 2.07 | 2.13 | 2.37 | +0.65 | +45.77% | 44 | 1,097 | 37.11% |
| ORCL220715C00070000 | 2022-07-05 3:39PM EDT | 2022-07-15 | 2.45 | 2.52 | 2.61 | +0.63 | +34.62% | 68 | 4,780 | 28.37% |
| ORCL220722C00070000 | 2022-07-05 12:37PM EDT | 2022-07-22 | 2.58 | 2.81 | 2.97 | +0.54 | +26.47% | 31 | 308 | 28.66% |
| ORCL220729C00070000 | 2022-07-05 3:30PM EDT | 2022-07-29 | 3.21 | 3.15 | 3.35 | +0.70 | +27.89% | 55 | 402 | 29.88% |
| ORCL220805C00070000 | 2022-07-01 3:21PM EDT | 2022-08-05 | 2.85 | 3.40 | 3.60 | 0.00 | - | 9 | 16 | 29.57% |
| ORCL220812C00070000 | 2022-07-05 2:34PM EDT | 2022-08-12 | 3.60 | 3.65 | 3.90 | +0.63 | +21.21% | 31 | 1 | 30.18% |
| ORCL220819C00070000 | 2022-07-05 3:37PM EDT | 2022-08-19 | 3.93 | 3.90 | 4.05 | +0.63 | +19.09% | 999 | 1,967 | 29.35% |
| ORCL220916C00070000 | 2022-07-05 2:09PM EDT | 2022-09-16 | 5.01 | 5.15 | 5.35 | +0.51 | +11.33% | 20 | 1,700 | 33.59% |
| ORCL221216C00070000 | 2022-07-05 10:42AM EDT | 2022-12-16 | 7.00 | 7.15 | 7.40 | +0.42 | +6.38% | 4 | 225 | 33.44% |
| ORCL230120C00070000 | 2022-07-01 12:14PM EDT | 2023-01-20 | 6.90 | 7.65 | 7.95 | 0.00 | - | 1 | 2,906 | 33.03% |
| ORCL230317C00070000 | 2022-07-01 9:36AM EDT | 2023-03-17 | 7.61 | 8.65 | 8.85 | 0.00 | - | 1 | 11 | 33.05% |
| ORCL230616C00070000 | 2022-07-05 3:50PM EDT | 2023-06-16 | 9.55 | 9.85 | 10.10 | +0.80 | +9.14% | 2 | 1,556 | 32.98% |
| ORCL230915C00070000 | 2022-06-22 3:18PM EDT | 2023-09-15 | 8.24 | 10.60 | 11.05 | 0.00 | - | - | 1 | 32.47% |
| ORCL240119C00070000 | 2022-07-05 11:01AM EDT | 2024-01-19 | 11.35 | 11.75 | 12.35 | +0.51 | +4.70% | 1 | 517 | 32.38% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708P00070000 | 2022-07-05 3:21PM EDT | 2022-07-08 | 0.26 | 0.21 | 0.24 | -0.36 | -58.06% | 65 | 379 | 30.66% |
| ORCL220715P00070000 | 2022-07-05 3:58PM EDT | 2022-07-15 | 0.84 | 0.77 | 0.85 | -0.46 | -35.38% | 93 | 5,697 | 33.74% |
| ORCL220722P00070000 | 2022-07-05 10:57AM EDT | 2022-07-22 | 1.19 | 1.11 | 1.21 | -0.44 | -26.99% | 34 | 146 | 32.67% |
| ORCL220729P00070000 | 2022-07-05 3:31PM EDT | 2022-07-29 | 1.50 | 1.45 | 1.54 | -0.93 | -38.27% | 38 | 166 | 32.47% |
| ORCL220805P00070000 | 2022-07-05 12:46PM EDT | 2022-08-05 | 2.08 | 1.69 | 1.81 | -0.44 | -17.46% | 13 | 5 | 32.08% |
| ORCL220812P00070000 | 2022-07-05 10:18AM EDT | 2022-08-12 | 2.39 | 1.94 | 2.06 | -0.33 | -12.13% | 6 | 8 | 31.86% |
| ORCL220819P00070000 | 2022-07-05 3:36PM EDT | 2022-08-19 | 2.19 | 2.12 | 2.21 | -0.50 | -18.59% | 453 | 2,587 | 30.88% |
| ORCL220916P00070000 | 2022-07-05 3:10PM EDT | 2022-09-16 | 3.30 | 3.20 | 3.35 | -0.70 | -17.50% | 40 | 3,201 | 33.53% |
| ORCL221216P00070000 | 2022-07-05 3:58PM EDT | 2022-12-16 | 5.20 | 5.05 | 5.20 | -0.50 | -8.77% | 19 | 626 | 32.34% |
| ORCL230120P00070000 | 2022-07-05 3:26PM EDT | 2023-01-20 | 5.60 | 5.45 | 5.65 | -0.50 | -8.20% | 289 | 7,871 | 31.55% |
| ORCL230317P00070000 | 2022-06-29 12:28PM EDT | 2023-03-17 | 7.50 | 6.20 | 6.45 | 0.00 | - | 291 | 1,249 | 31.31% |
| ORCL230616P00070000 | 2022-07-05 10:28AM EDT | 2023-06-16 | 7.63 | 7.20 | 7.40 | -0.22 | -2.80% | 5 | 144 | 30.39% |
| ORCL240119P00070000 | 2022-06-29 3:54PM EDT | 2024-01-19 | 9.70 | 8.50 | 9.00 | 0.00 | - | 1,248 | 1,160 | 28.47% |
© 2022 Yahoo. All rights reserved.
