Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:77.50
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220715C00077500 | 2022-07-05 11:46AM EDT | 2022-07-15 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 264 | 4,592 | 28.52% |
| ORCL220819C00077500 | 2022-07-05 3:59PM EDT | 2022-08-19 | 0.79 | 0.77 | 0.82 | +0.16 | +25.40% | 1,128 | 635 | 25.88% |
| ORCL220916C00077500 | 2022-07-05 2:43PM EDT | 2022-09-16 | 1.79 | 1.80 | 1.87 | +0.31 | +20.95% | 22 | 4,202 | 30.13% |
| ORCL221216C00077500 | 2022-07-05 12:23PM EDT | 2022-12-16 | 3.60 | 3.60 | 3.80 | +0.45 | +14.29% | 27 | 229 | 30.82% |
| ORCL230120C00077500 | 2022-07-05 11:34AM EDT | 2023-01-20 | 3.90 | 4.10 | 4.35 | +0.20 | +5.41% | 4 | 4,493 | 30.65% |
| ORCL230317C00077500 | 2022-07-05 2:51PM EDT | 2023-03-17 | 5.20 | 5.05 | 5.25 | +0.89 | +20.65% | 611 | 13 | 30.90% |
| ORCL230616C00077500 | 2022-07-01 1:17PM EDT | 2023-06-16 | 5.60 | 6.25 | 6.60 | 0.00 | - | 5 | 6 | 31.40% |
| ORCL240119C00077500 | 2022-07-01 3:04PM EDT | 2024-01-19 | 7.79 | 8.35 | 8.75 | 0.00 | - | 5 | 123 | 30.65% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220715P00077500 | 2022-07-01 3:52PM EDT | 2022-07-15 | 7.05 | 5.75 | 6.05 | 0.00 | - | 6 | 642 | 45.02% |
| ORCL220819P00077500 | 2022-07-01 3:52PM EDT | 2022-08-19 | 7.46 | 6.40 | 6.60 | 0.00 | - | 6 | 88 | 29.27% |
| ORCL220916P00077500 | 2022-06-29 1:50PM EDT | 2022-09-16 | 9.40 | 7.25 | 7.40 | 0.00 | - | 20 | 1,464 | 30.32% |
| ORCL221216P00077500 | 2022-06-27 11:21AM EDT | 2022-12-16 | 9.80 | 8.90 | 9.10 | 0.00 | - | 5 | 157 | 29.72% |
| ORCL230120P00077500 | 2022-06-29 12:01PM EDT | 2023-01-20 | 10.89 | 9.20 | 9.65 | 0.00 | - | 2 | 1,110 | 29.66% |
| ORCL230317P00077500 | 2022-06-29 3:45PM EDT | 2023-03-17 | 11.75 | 9.95 | 10.30 | 0.00 | - | 1 | 6 | 28.98% |
| ORCL230616P00077500 | 2022-06-14 1:02PM EDT | 2023-06-16 | 13.15 | 10.80 | 11.25 | 0.00 | - | 41 | 100 | 28.33% |
| ORCL240119P00077500 | 2022-06-24 1:47PM EDT | 2024-01-19 | 13.30 | 12.40 | 12.95 | 0.00 | - | 2 | 36 | 27.01% |
© 2022 Yahoo. All rights reserved.
