Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930C00055000 | 2022-09-19 9:44AM EDT | 55.00 | 13.85 | 9.35 | 9.70 | 0.00 | - | 3 | 5 | 79.30% |
| ORCL220930C00060000 | 2022-09-23 11:18AM EDT | 60.00 | 4.78 | 4.55 | 4.80 | -3.90 | -44.93% | 3 | 11 | 49.81% |
| ORCL220930C00064000 | 2022-09-23 3:50PM EDT | 64.00 | 1.38 | 1.43 | 1.55 | -1.14 | -45.24% | 142 | 13 | 38.18% |
| ORCL220930C00065000 | 2022-09-23 3:58PM EDT | 65.00 | 0.90 | 0.91 | 0.99 | -1.13 | -55.67% | 450 | 45 | 36.28% |
| ORCL220930C00066000 | 2022-09-23 3:44PM EDT | 66.00 | 0.56 | 0.46 | 0.57 | -0.70 | -55.56% | 220 | 495 | 34.52% |
| ORCL220930C00067000 | 2022-09-23 3:54PM EDT | 67.00 | 0.27 | 0.28 | 0.32 | -0.51 | -65.38% | 843 | 160 | 34.28% |
| ORCL220930C00068000 | 2022-09-23 3:45PM EDT | 68.00 | 0.17 | 0.13 | 0.17 | -0.33 | -66.00% | 1,111 | 1,348 | 34.38% |
| ORCL220930C00069000 | 2022-09-23 3:52PM EDT | 69.00 | 0.08 | 0.07 | 0.09 | -0.17 | -68.00% | 80 | 1,246 | 34.96% |
| ORCL220930C00070000 | 2022-09-23 3:44PM EDT | 70.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 135 | 600 | 36.13% |
| ORCL220930C00071000 | 2022-09-23 3:47PM EDT | 71.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 161 | 1,089 | 37.50% |
| ORCL220930C00072000 | 2022-09-23 1:28PM EDT | 72.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 447 | 42.19% |
| ORCL220930C00073000 | 2022-09-23 3:57PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 425 | 43.75% |
| ORCL220930C00074000 | 2022-09-23 11:48AM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,122 | 48.44% |
| ORCL220930C00075000 | 2022-09-22 11:44AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 66 | 485 | 50.00% |
| ORCL220930C00076000 | 2022-09-23 11:51AM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 11 | 1,723 | 53.91% |
| ORCL220930C00077000 | 2022-09-21 1:43PM EDT | 77.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 119 | 1,017 | 50.00% |
| ORCL220930C00078000 | 2022-09-22 11:02AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 467 | 60.94% |
| ORCL220930C00079000 | 2022-09-22 11:06AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 57.81% |
| ORCL220930C00080000 | 2022-09-23 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 21 | 912 | 68.75% |
| ORCL220930C00081000 | 2022-09-22 12:51PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 71.88% |
| ORCL220930C00082000 | 2022-09-23 11:37AM EDT | 82.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 47 | 364 | 75.00% |
| ORCL220930C00083000 | 2022-09-15 11:03AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 252 | 78.13% |
| ORCL220930C00084000 | 2022-09-21 9:39AM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 81.25% |
| ORCL220930C00085000 | 2022-09-19 2:05PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 311 | 85.16% |
| ORCL220930C00086000 | 2022-09-16 1:29PM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 88.28% |
| ORCL220930C00087000 | 2022-09-13 12:20PM EDT | 87.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 35 | 43 | 90.63% |
| ORCL220930C00088000 | 2022-09-09 3:19PM EDT | 88.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 93.75% |
| ORCL220930C00089000 | 2022-09-12 3:59PM EDT | 89.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 7 | 15 | 96.88% |
| ORCL220930C00090000 | 2022-09-20 1:03PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 46 | 100.00% |
| ORCL220930C00095000 | 2022-09-12 3:10PM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 114.06% |
| ORCL220930C00105000 | 2022-09-12 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 6 | 140.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220930P00045000 | 2022-09-16 10:51AM EDT | 45.00 | 0.06 | - | 0.03 | 0.00 | - | - | 2 | 121.88% |
| ORCL220930P00050000 | 2022-09-14 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 37 | 87.50% |
| ORCL220930P00055000 | 2022-09-20 12:27PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 10 | 56.25% |
| ORCL220930P00060000 | 2022-09-23 3:59PM EDT | 60.00 | 0.15 | 0.13 | 0.16 | +0.09 | +150.00% | 475 | 131 | 43.95% |
| ORCL220930P00063000 | 2022-09-23 3:51PM EDT | 63.00 | 0.67 | 0.56 | 0.65 | +0.36 | +116.13% | 50 | 24 | 39.16% |
| ORCL220930P00064000 | 2022-09-23 3:56PM EDT | 64.00 | 0.98 | 0.87 | 0.96 | +0.54 | +122.73% | 160 | 1,164 | 36.96% |
| ORCL220930P00065000 | 2022-09-23 3:55PM EDT | 65.00 | 1.47 | 1.33 | 1.43 | +0.84 | +133.33% | 115 | 511 | 35.94% |
| ORCL220930P00066000 | 2022-09-23 3:25PM EDT | 66.00 | 2.14 | 1.93 | 2.04 | +1.16 | +118.37% | 65 | 555 | 35.21% |
| ORCL220930P00067000 | 2022-09-23 1:03PM EDT | 67.00 | 2.97 | 2.65 | 2.87 | +1.46 | +96.69% | 20 | 322 | 38.38% |
| ORCL220930P00068000 | 2022-09-23 3:31PM EDT | 68.00 | 3.60 | 3.45 | 3.75 | +1.55 | +75.61% | 6 | 584 | 41.21% |
| ORCL220930P00069000 | 2022-09-23 2:56PM EDT | 69.00 | 5.02 | 4.40 | 4.60 | +2.28 | +83.21% | 35 | 522 | 39.65% |
| ORCL220930P00070000 | 2022-09-23 2:07PM EDT | 70.00 | 5.50 | 5.35 | 5.55 | +1.82 | +49.46% | 629 | 775 | 41.60% |
| ORCL220930P00071000 | 2022-09-23 3:10PM EDT | 71.00 | 6.50 | 6.35 | 6.65 | +2.95 | +83.10% | 52 | 221 | 55.37% |
| ORCL220930P00072000 | 2022-09-23 2:03PM EDT | 72.00 | 7.57 | 7.35 | 7.60 | +1.81 | +31.42% | 568 | 611 | 57.23% |
| ORCL220930P00073000 | 2022-09-23 3:22PM EDT | 73.00 | 8.75 | 8.35 | 8.65 | +1.80 | +25.90% | 2 | 28 | 50.78% |
| ORCL220930P00074000 | 2022-09-22 11:19AM EDT | 74.00 | 8.06 | 9.35 | 9.65 | 0.00 | - | 10 | 173 | 55.08% |
| ORCL220930P00075000 | 2022-09-23 12:34PM EDT | 75.00 | 11.10 | 10.35 | 10.80 | +2.60 | +30.59% | 1 | 151 | 70.31% |
| ORCL220930P00076000 | 2022-09-23 12:38PM EDT | 76.00 | 12.05 | 11.35 | 11.65 | +2.25 | +22.96% | 3 | 273 | 64.06% |
| ORCL220930P00077000 | 2022-09-21 3:54PM EDT | 77.00 | 12.60 | 12.35 | 12.70 | +2.70 | +27.27% | 1 | 106 | 72.85% |
| ORCL220930P00078000 | 2022-09-20 1:32PM EDT | 78.00 | 10.20 | 13.35 | 13.75 | 0.00 | - | 8 | 55 | 81.25% |
| ORCL220930P00079000 | 2022-09-22 1:38PM EDT | 79.00 | 12.72 | 14.35 | 14.75 | 0.00 | - | 1 | 68 | 85.55% |
| ORCL220930P00080000 | 2022-09-13 1:28PM EDT | 80.00 | 3.20 | 15.35 | 15.75 | 0.00 | - | 28 | 0 | 89.84% |
| ORCL220930P00081000 | 2022-09-14 9:35AM EDT | 81.00 | 5.60 | 16.35 | 16.70 | 0.00 | - | 1 | 0 | 89.45% |
| ORCL220930P00082000 | 2022-09-13 9:36AM EDT | 82.00 | 4.55 | 17.35 | 17.65 | 0.00 | - | 2 | 2 | 87.89% |
| ORCL220930P00083000 | 2022-09-13 10:12AM EDT | 83.00 | 5.70 | 18.35 | 18.75 | 0.00 | - | 13 | 1 | 101.95% |
| ORCL220930P00088000 | 2022-09-12 1:16PM EDT | 88.00 | 11.60 | 23.35 | 23.75 | 0.00 | - | 2 | 0 | 121.09% |
| ORCL220930P00090000 | 2022-09-06 2:11PM EDT | 90.00 | 16.00 | 25.20 | 25.70 | 0.00 | - | - | 1 | 50.00% |
| ORCL220930P00095000 | 2022-09-08 10:17AM EDT | 95.00 | 20.80 | 30.30 | 30.70 | 0.00 | - | - | 1 | 132.03% |
© 2022 Yahoo. All rights reserved.
