Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220701C00050000 | 2022-06-14 3:32PM EDT | 50.00 | 20.70 | 20.35 | 20.90 | 0.00 | - | - | 1 | 155.86% |
| ORCL220701C00060000 | 2022-06-14 10:05AM EDT | 60.00 | 11.10 | 10.55 | 10.85 | 0.00 | - | 1 | 1 | 79.49% |
| ORCL220701C00061000 | 2022-06-13 2:45PM EDT | 61.00 | 5.60 | 9.25 | 9.90 | 0.00 | - | - | 4 | 77.73% |
| ORCL220701C00062000 | 2022-06-13 2:48PM EDT | 62.00 | 4.90 | 8.45 | 8.90 | 0.00 | - | - | 3 | 70.90% |
| ORCL220701C00062500 | 2022-06-13 2:45PM EDT | 62.50 | 4.60 | 7.75 | 8.40 | 0.00 | - | - | 10 | 67.58% |
| ORCL220701C00063000 | 2022-06-13 3:07PM EDT | 63.00 | 4.14 | 7.45 | 7.90 | 0.00 | - | - | 1 | 64.06% |
| ORCL220701C00064000 | 2022-06-24 12:22PM EDT | 64.00 | 6.12 | 6.50 | 7.15 | +2.12 | +53.00% | 7 | 50 | 51.17% |
| ORCL220701C00065000 | 2022-06-24 3:49PM EDT | 65.00 | 5.44 | 5.65 | 6.10 | +3.05 | +127.62% | 20 | 34 | 61.91% |
| ORCL220701C00066000 | 2022-06-24 3:49PM EDT | 66.00 | 4.49 | 4.65 | 5.10 | +2.05 | +84.02% | 6 | 79 | 54.10% |
| ORCL220701C00066500 | 2022-06-23 1:24PM EDT | 66.50 | 1.58 | 4.15 | 4.65 | 0.00 | - | 166 | 165 | 52.25% |
| ORCL220701C00067000 | 2022-06-24 12:31PM EDT | 67.00 | 3.16 | 3.80 | 3.95 | +1.41 | +80.57% | 1,508 | 1,919 | 39.06% |
| ORCL220701C00067500 | 2022-06-24 3:51PM EDT | 67.50 | 3.15 | 3.35 | 3.55 | +1.71 | +118.75% | 81 | 219 | 39.84% |
| ORCL220701C00068000 | 2022-06-24 3:36PM EDT | 68.00 | 2.53 | 2.83 | 3.20 | +1.42 | +127.93% | 99 | 310 | 41.50% |
| ORCL220701C00069000 | 2022-06-24 12:02PM EDT | 69.00 | 1.81 | 2.08 | 2.35 | +1.15 | +174.24% | 150 | 255 | 37.26% |
| ORCL220701C00070000 | 2022-06-24 3:51PM EDT | 70.00 | 1.34 | 1.37 | 1.60 | +0.94 | +235.00% | 573 | 1,001 | 33.84% |
| ORCL220701C00071000 | 2022-06-24 3:59PM EDT | 71.00 | 0.90 | 0.90 | 1.04 | +0.68 | +309.09% | 456 | 700 | 32.67% |
| ORCL220701C00072000 | 2022-06-24 3:59PM EDT | 72.00 | 0.51 | 0.51 | 0.60 | +0.42 | +466.67% | 339 | 993 | 31.06% |
| ORCL220701C00072500 | 2022-06-24 3:55PM EDT | 72.50 | 0.38 | 0.34 | 0.47 | +0.32 | +533.33% | 121 | 101 | 31.49% |
| ORCL220701C00073000 | 2022-06-24 3:43PM EDT | 73.00 | 0.21 | 0.25 | 0.33 | +0.14 | +200.00% | 174 | 606 | 30.62% |
| ORCL220701C00074000 | 2022-06-24 3:32PM EDT | 74.00 | 0.12 | 0.12 | 0.18 | +0.08 | +200.00% | 100 | 853 | 31.06% |
| ORCL220701C00075000 | 2022-06-24 3:54PM EDT | 75.00 | 0.06 | 0.07 | 0.09 | +0.03 | +100.00% | 538 | 281 | 31.25% |
| ORCL220701C00076000 | 2022-06-24 3:00PM EDT | 76.00 | 0.02 | 0.04 | 0.07 | 0.00 | - | 44 | 94 | 34.57% |
| ORCL220701C00077000 | 2022-06-24 2:15PM EDT | 77.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 520 | 35.55% |
| ORCL220701C00078000 | 2022-06-24 11:05AM EDT | 78.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 1 | 40 | 42.97% |
| ORCL220701C00079000 | 2022-06-21 10:04AM EDT | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 579 | 42.19% |
| ORCL220701C00080000 | 2022-06-21 10:27AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 39.84% |
| ORCL220701C00081000 | 2022-06-17 10:26AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 890 | 50.00% |
| ORCL220701C00082000 | 2022-06-13 10:39AM EDT | 82.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 58.98% |
| ORCL220701C00083000 | 2022-06-14 2:24PM EDT | 83.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 22 | 22 | 54.69% |
| ORCL220701C00085000 | 2022-06-16 10:56AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 187 | 56.25% |
| ORCL220701C00090000 | 2022-06-21 10:13AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 75.00% |
| ORCL220701C00105000 | 2022-06-14 10:36AM EDT | 105.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 5 | 128.91% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220701P00040000 | 2022-06-13 2:39PM EDT | 40.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
| ORCL220701P00045000 | 2022-06-14 3:49PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 6 | 121.88% |
| ORCL220701P00050000 | 2022-06-24 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 93.75% |
| ORCL220701P00055000 | 2022-06-24 11:04AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 255 | 79.69% |
| ORCL220701P00058000 | 2022-06-17 1:32PM EDT | 58.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 64.84% |
| ORCL220701P00059000 | 2022-06-23 1:29PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 3 | 141 | 59.38% |
| ORCL220701P00060000 | 2022-06-24 3:00PM EDT | 60.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 13 | 1,184 | 58.59% |
| ORCL220701P00061000 | 2022-06-23 2:22PM EDT | 61.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 76 | 50.00% |
| ORCL220701P00062000 | 2022-06-24 2:52PM EDT | 62.00 | 0.04 | 0.00 | 0.05 | -0.12 | -75.00% | 16 | 40 | 53.91% |
| ORCL220701P00062500 | 2022-06-24 9:52AM EDT | 62.50 | 0.09 | 0.00 | 0.05 | -0.09 | -50.00% | 3 | 58 | 51.17% |
| ORCL220701P00063000 | 2022-06-24 1:12PM EDT | 63.00 | 0.03 | 0.02 | 0.05 | -0.22 | -88.00% | 4 | 929 | 48.24% |
| ORCL220701P00064000 | 2022-06-24 1:41PM EDT | 64.00 | 0.06 | 0.03 | 0.05 | -0.26 | -81.25% | 48 | 223 | 42.58% |
| ORCL220701P00065000 | 2022-06-24 3:47PM EDT | 65.00 | 0.06 | 0.05 | 0.07 | -0.37 | -86.05% | 25 | 416 | 39.65% |
| ORCL220701P00066000 | 2022-06-24 3:41PM EDT | 66.00 | 0.12 | 0.09 | 0.12 | -0.54 | -81.82% | 44 | 1,050 | 38.09% |
| ORCL220701P00066500 | 2022-06-24 3:05PM EDT | 66.50 | 0.20 | 0.12 | 0.15 | -0.64 | -76.19% | 26 | 197 | 36.91% |
| ORCL220701P00067000 | 2022-06-24 3:10PM EDT | 67.00 | 0.26 | 0.16 | 0.19 | -0.69 | -72.63% | 53 | 665 | 35.94% |
| ORCL220701P00067500 | 2022-06-24 3:54PM EDT | 67.50 | 0.24 | 0.19 | 0.26 | -0.98 | -80.33% | 36 | 455 | 35.84% |
| ORCL220701P00068000 | 2022-06-24 3:59PM EDT | 68.00 | 0.32 | 0.28 | 0.32 | -1.05 | -76.64% | 81 | 204 | 34.57% |
| ORCL220701P00069000 | 2022-06-24 3:53PM EDT | 69.00 | 0.55 | 0.47 | 0.55 | -2.05 | -78.85% | 44 | 184 | 34.03% |
| ORCL220701P00070000 | 2022-06-24 3:48PM EDT | 70.00 | 0.83 | 0.75 | 0.86 | -2.52 | -75.22% | 618 | 168 | 32.72% |
| ORCL220701P00071000 | 2022-06-24 3:43PM EDT | 71.00 | 1.39 | 1.17 | 1.32 | -1.71 | -55.16% | 31 | 180 | 32.13% |
| ORCL220701P00072000 | 2022-06-24 2:53PM EDT | 72.00 | 2.40 | 1.76 | 1.95 | -3.10 | -56.36% | 218 | 234 | 32.57% |
| ORCL220701P00072500 | 2022-06-24 3:29PM EDT | 72.50 | 2.72 | 1.73 | 2.37 | -3.38 | -55.41% | 10 | 88 | 34.77% |
| ORCL220701P00073000 | 2022-06-22 11:33AM EDT | 73.00 | 5.80 | 2.07 | 2.76 | 0.00 | - | 1 | 43 | 35.35% |
| ORCL220701P00074000 | 2022-06-22 11:19AM EDT | 74.00 | 6.88 | 2.87 | 3.60 | 0.00 | - | 1 | 18 | 36.72% |
| ORCL220701P00075000 | 2022-06-23 12:18PM EDT | 75.00 | 7.85 | 3.90 | 4.60 | 0.00 | - | 2 | 2 | 43.36% |
| ORCL220701P00076000 | 2022-06-23 2:22PM EDT | 76.00 | 8.50 | 5.10 | 5.95 | 0.00 | - | 1 | 1 | 64.94% |
| ORCL220701P00077000 | 2022-05-19 2:27PM EDT | 77.00 | 10.12 | 9.15 | 9.75 | 0.00 | - | - | 1 | 152.83% |
| ORCL220701P00078000 | 2022-06-24 2:57PM EDT | 78.00 | 8.10 | 6.85 | 7.50 | -3.65 | -31.06% | 1 | 0 | 55.37% |
| ORCL220701P00079000 | 2022-05-17 3:24PM EDT | 79.00 | 7.95 | 10.15 | 10.60 | 0.00 | - | - | 5 | 136.33% |
| ORCL220701P00080000 | 2022-06-14 9:35AM EDT | 80.00 | 10.20 | 8.55 | 9.55 | 0.00 | - | - | 0 | 69.34% |
| ORCL220701P00100000 | 2022-06-14 2:09PM EDT | 100.00 | 29.40 | 29.05 | 29.90 | 0.00 | - | - | 0 | 143.16% |
© 2022 Yahoo. All rights reserved.
