Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:72.50
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708C00072500 | 2022-07-05 3:59PM EDT | 2022-07-08 | 0.56 | 0.56 | 0.62 | +0.25 | +80.65% | 780 | 1,144 | 28.22% |
| ORCL220715C00072500 | 2022-07-05 3:58PM EDT | 2022-07-15 | 1.04 | 1.04 | 1.06 | +0.37 | +55.22% | 424 | 3,877 | 25.98% |
| ORCL220819C00072500 | 2022-07-05 3:57PM EDT | 2022-08-19 | 2.53 | 2.51 | 2.60 | +0.43 | +20.48% | 213 | 1,240 | 27.83% |
| ORCL220916C00072500 | 2022-07-05 3:59PM EDT | 2022-09-16 | 3.87 | 3.80 | 3.95 | +0.60 | +18.35% | 134 | 4,781 | 32.39% |
| ORCL221216C00072500 | 2022-07-05 2:41PM EDT | 2022-12-16 | 5.90 | 5.80 | 6.00 | +0.62 | +11.74% | 1 | 753 | 32.31% |
| ORCL230120C00072500 | 2022-07-05 3:57PM EDT | 2023-01-20 | 6.40 | 6.35 | 6.50 | +0.60 | +10.34% | 334 | 2,326 | 31.71% |
| ORCL230317C00072500 | 2022-07-01 11:17AM EDT | 2023-03-17 | 7.05 | 7.30 | 7.50 | +0.35 | +5.22% | 1 | 639 | 32.20% |
| ORCL230616C00072500 | 2022-06-30 12:32PM EDT | 2023-06-16 | 8.10 | 8.30 | 8.85 | +0.45 | +5.88% | 2 | 1,165 | 32.52% |
| ORCL230915C00072500 | 2022-06-15 9:40AM EDT | 2023-09-15 | 10.00 | 9.40 | 9.80 | 0.00 | - | - | 2 | 32.00% |
| ORCL240119C00072500 | 2022-06-24 3:50PM EDT | 2024-01-19 | 9.95 | 10.55 | 11.20 | 0.00 | - | 1 | 214 | 32.17% |
| ORCL240621C00072500 | 2022-06-30 12:20PM EDT | 2024-06-21 | 11.05 | 11.95 | 12.60 | 0.00 | - | - | 15 | 32.05% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708P00072500 | 2022-07-05 2:33PM EDT | 2022-07-08 | 1.27 | 1.04 | 1.19 | -2.63 | -67.44% | 4 | 18 | 30.27% |
| ORCL220715P00072500 | 2022-07-05 1:47PM EDT | 2022-07-15 | 1.88 | 1.80 | 1.91 | -0.78 | -29.32% | 31 | 2,992 | 32.81% |
| ORCL220819P00072500 | 2022-07-05 3:32PM EDT | 2022-08-19 | 3.27 | 3.15 | 3.30 | -0.73 | -18.25% | 114 | 1,758 | 29.71% |
| ORCL220916P00072500 | 2022-07-05 3:32PM EDT | 2022-09-16 | 4.39 | 4.30 | 4.40 | -0.60 | -12.02% | 30 | 3,357 | 31.93% |
| ORCL221216P00072500 | 2022-07-01 2:29PM EDT | 2022-12-16 | 6.60 | 6.15 | 6.35 | -0.30 | -4.35% | 1 | 233 | 31.51% |
| ORCL230120P00072500 | 2022-07-05 3:37PM EDT | 2023-01-20 | 6.75 | 6.55 | 6.75 | -1.05 | -13.46% | 18 | 6,075 | 30.51% |
| ORCL230317P00072500 | 2022-06-27 12:26PM EDT | 2023-03-17 | 7.90 | 7.25 | 7.60 | 0.00 | - | 1 | 6 | 30.51% |
| ORCL230616P00072500 | 2022-07-05 12:48PM EDT | 2023-06-16 | 8.70 | 8.30 | 8.55 | -0.40 | -4.40% | 8 | 126 | 29.63% |
| ORCL240119P00072500 | 2022-06-17 2:59PM EDT | 2024-01-19 | 11.84 | 9.65 | 10.25 | 0.00 | - | 4 | 50 | 28.05% |
© 2022 Yahoo. All rights reserved.
