Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:80.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220708C00080000 | 2022-07-01 11:51AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 638 | 46.88% |
| ORCL220715C00080000 | 2022-07-05 2:30PM EDT | 2022-07-15 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 23 | 3,464 | 32.42% |
| ORCL220722C00080000 | 2022-06-29 10:59AM EDT | 2022-07-22 | 0.06 | 0.06 | 0.08 | 0.00 | - | 21 | 192 | 27.54% |
| ORCL220729C00080000 | 2022-07-05 3:54PM EDT | 2022-07-29 | 0.15 | 0.13 | 0.17 | +0.05 | +50.00% | 14 | 241 | 27.39% |
| ORCL220805C00080000 | 2022-06-29 12:15PM EDT | 2022-08-05 | 0.15 | 0.20 | 0.22 | 0.00 | - | 2 | 106 | 25.78% |
| ORCL220819C00080000 | 2022-07-05 3:54PM EDT | 2022-08-19 | 0.37 | 0.36 | 0.40 | +0.08 | +27.59% | 22 | 1,445 | 25.24% |
| ORCL220916C00080000 | 2022-07-05 3:58PM EDT | 2022-09-16 | 1.14 | 1.16 | 1.22 | +0.14 | +14.00% | 675 | 4,875 | 29.47% |
| ORCL221216C00080000 | 2022-07-05 10:36AM EDT | 2022-12-16 | 2.60 | 2.78 | 2.91 | +0.12 | +4.84% | 98 | 627 | 29.98% |
| ORCL230120C00080000 | 2022-07-05 2:41PM EDT | 2023-01-20 | 3.25 | 3.20 | 3.40 | +0.47 | +16.91% | 10 | 6,302 | 29.72% |
| ORCL230317C00080000 | 2022-07-05 2:33PM EDT | 2023-03-17 | 4.25 | 4.10 | 4.45 | +1.25 | +41.67% | 221 | 9 | 30.87% |
| ORCL230616C00080000 | 2022-07-01 1:35PM EDT | 2023-06-16 | 4.70 | 5.30 | 5.50 | 0.00 | - | 1 | 8 | 30.37% |
| ORCL240119C00080000 | 2022-06-30 1:53PM EDT | 2024-01-19 | 6.80 | 7.35 | 8.00 | 0.00 | - | 3 | 667 | 30.90% |
| ORCL240621C00080000 | 2022-06-30 11:09AM EDT | 2024-06-21 | 8.00 | 8.75 | 9.45 | 0.00 | - | - | 2 | 30.99% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220715P00080000 | 2022-06-29 3:45PM EDT | 2022-07-15 | 9.70 | 8.20 | 8.50 | -1.45 | -13.00% | 1 | 487 | 54.93% |
| ORCL220722P00080000 | 2022-06-14 9:31AM EDT | 2022-07-22 | 8.90 | 8.15 | 8.65 | 0.00 | - | - | 1 | 46.88% |
| ORCL220819P00080000 | 2022-06-23 3:11PM EDT | 2022-08-19 | 9.87 | 8.45 | 8.65 | -3.03 | -23.49% | 1 | 46 | 29.32% |
| ORCL220916P00080000 | 2022-07-05 2:16PM EDT | 2022-09-16 | 9.67 | 9.15 | 9.30 | -0.48 | -4.73% | 4 | 4,932 | 30.19% |
| ORCL221216P00080000 | 2022-07-01 2:29PM EDT | 2022-12-16 | 11.60 | 10.55 | 10.80 | 0.00 | - | 5 | 52 | 29.32% |
| ORCL230120P00080000 | 2022-07-01 11:19AM EDT | 2023-01-20 | 11.95 | 10.90 | 11.10 | 0.00 | - | 16 | 5,534 | 28.17% |
| ORCL230317P00080000 | 2022-06-24 1:47PM EDT | 2023-03-17 | 12.85 | 11.60 | 11.95 | 0.00 | - | 2 | 1 | 28.68% |
| ORCL230616P00080000 | 2022-06-09 1:49PM EDT | 2023-06-16 | 13.95 | 12.35 | 12.80 | 0.00 | - | - | 81 | 27.80% |
| ORCL240119P00080000 | 2022-06-21 3:53PM EDT | 2024-01-19 | 16.34 | 13.80 | 14.35 | 0.00 | - | 6 | 177 | 26.25% |
© 2022 Yahoo. All rights reserved.
