Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:75.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708C00075000 | 2022-07-05 3:32PM EDT | 2022-07-08 | 0.05 | 0.05 | 0.06 | 0.00 | - | 203 | 382 | 26.17% |
| ORCL220715C00075000 | 2022-07-05 3:50PM EDT | 2022-07-15 | 0.30 | 0.29 | 0.32 | +0.11 | +57.89% | 1,268 | 4,191 | 25.73% |
| ORCL220722C00075000 | 2022-07-05 3:36PM EDT | 2022-07-22 | 0.55 | 0.55 | 0.64 | +0.11 | +25.00% | 129 | 139 | 26.86% |
| ORCL220729C00075000 | 2022-07-05 3:54PM EDT | 2022-07-29 | 0.85 | 0.82 | 0.95 | +0.23 | +37.10% | 36 | 102 | 27.69% |
| ORCL220805C00075000 | 2022-07-05 1:19PM EDT | 2022-08-05 | 1.05 | 1.02 | 1.15 | +0.27 | +34.62% | 5 | 35 | 27.15% |
| ORCL220812C00075000 | 2022-07-05 2:45PM EDT | 2022-08-12 | 1.26 | 1.25 | 1.37 | +0.36 | +40.00% | 8 | 2 | 27.17% |
| ORCL220819C00075000 | 2022-07-05 3:59PM EDT | 2022-08-19 | 1.48 | 1.49 | 1.54 | +0.30 | +25.42% | 383 | 2,000 | 26.82% |
| ORCL220916C00075000 | 2022-07-05 3:09PM EDT | 2022-09-16 | 2.71 | 2.64 | 2.81 | +0.43 | +18.86% | 29 | 3,274 | 31.40% |
| ORCL221216C00075000 | 2022-07-05 3:46PM EDT | 2022-12-16 | 4.65 | 4.65 | 4.80 | +0.60 | +14.81% | 19 | 1,294 | 31.45% |
| ORCL230120C00075000 | 2022-07-05 3:57PM EDT | 2023-01-20 | 5.20 | 5.10 | 5.30 | +0.55 | +11.83% | 73 | 2,802 | 30.92% |
| ORCL230317C00075000 | 2022-07-05 2:51PM EDT | 2023-03-17 | 6.25 | 6.10 | 6.30 | +1.20 | +23.76% | 179 | 255 | 31.49% |
| ORCL230616C00075000 | 2022-07-01 3:42PM EDT | 2023-06-16 | 6.84 | 7.30 | 7.55 | 0.00 | - | 5 | 634 | 31.51% |
| ORCL240119C00075000 | 2022-06-27 3:38PM EDT | 2024-01-19 | 8.55 | 9.35 | 9.80 | 0.00 | - | 5 | 705 | 31.02% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708P00075000 | 2022-07-05 1:37PM EDT | 2022-07-08 | 3.24 | 2.93 | 3.25 | -1.28 | -28.32% | 1 | 23 | 38.57% |
| ORCL220715P00075000 | 2022-07-05 11:28AM EDT | 2022-07-15 | 4.44 | 3.55 | 3.70 | -0.17 | -3.69% | 5 | 934 | 35.60% |
| ORCL220819P00075000 | 2022-07-05 3:36PM EDT | 2022-08-19 | 4.75 | 4.60 | 4.75 | -0.95 | -16.67% | 41 | 132 | 28.93% |
| ORCL220916P00075000 | 2022-07-05 3:33PM EDT | 2022-09-16 | 5.70 | 5.60 | 5.80 | -0.79 | -12.17% | 10 | 3,776 | 31.25% |
| ORCL221216P00075000 | 2022-07-05 1:53PM EDT | 2022-12-16 | 7.80 | 7.45 | 7.65 | -0.95 | -10.86% | 15 | 553 | 30.64% |
| ORCL230120P00075000 | 2022-07-05 3:18PM EDT | 2023-01-20 | 8.05 | 7.80 | 8.05 | -1.15 | -12.50% | 35 | 3,599 | 29.71% |
| ORCL230317P00075000 | 2022-07-05 3:18PM EDT | 2023-03-17 | 8.85 | 8.60 | 8.85 | -1.58 | -15.15% | 4 | 5 | 29.60% |
| ORCL230616P00075000 | 2022-07-05 10:16AM EDT | 2023-06-16 | 10.00 | 9.40 | 9.85 | -0.75 | -6.98% | 1 | 100 | 29.00% |
| ORCL240119P00075000 | 2022-06-22 11:38AM EDT | 2024-01-19 | 13.56 | 10.95 | 11.45 | 0.00 | - | 1 | 313 | 27.24% |
© 2022 Yahoo. All rights reserved.
