Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
34,961.46 -1,605.81 (-4.39%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220128C00070000 | 2021-12-28 1:46PM EST | 70.00 | 18.65 | 12.05 | 13.95 | 0.00 | - | - | 0 | 115.04% |
| ORCL220128C00075000 | 2022-01-06 3:40PM EST | 75.00 | 11.69 | 6.85 | 8.60 | 0.00 | - | 1 | 1 | 67.58% |
| ORCL220128C00079000 | 2022-01-19 11:53AM EST | 79.00 | 6.35 | 4.15 | 4.35 | 0.00 | - | - | 0 | 55.52% |
| ORCL220128C00080000 | 2022-01-21 3:27PM EST | 80.00 | 3.05 | 2.90 | 3.05 | -1.50 | -32.97% | 27 | 24 | 41.36% |
| ORCL220128C00081000 | 2022-01-21 3:39PM EST | 81.00 | 2.44 | 2.20 | 2.48 | -0.91 | -27.16% | 61 | 2 | 43.26% |
| ORCL220128C00082000 | 2022-01-21 11:35AM EST | 82.00 | 2.13 | 1.89 | 2.00 | +0.33 | +18.33% | 110 | 0 | 44.97% |
| ORCL220128C00083000 | 2022-01-21 3:58PM EST | 83.00 | 1.26 | 1.06 | 1.27 | -0.04 | -3.08% | 780 | 47 | 38.57% |
| ORCL220128C00084000 | 2022-01-21 3:49PM EST | 84.00 | 0.81 | 0.69 | 0.81 | -0.20 | -19.80% | 600 | 315 | 36.23% |
| ORCL220128C00085000 | 2022-01-21 3:58PM EST | 85.00 | 0.52 | 0.44 | 0.51 | -0.04 | -7.14% | 661 | 654 | 35.30% |
| ORCL220128C00086000 | 2022-01-21 3:51PM EST | 86.00 | 0.30 | 0.26 | 0.30 | -0.06 | -16.67% | 189 | 459 | 34.47% |
| ORCL220128C00087000 | 2022-01-21 3:49PM EST | 87.00 | 0.18 | 0.15 | 0.18 | -0.03 | -14.29% | 183 | 451 | 34.57% |
| ORCL220128C00088000 | 2022-01-21 3:57PM EST | 88.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 207 | 1,462 | 35.16% |
| ORCL220128C00089000 | 2022-01-21 3:52PM EST | 89.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 38 | 544 | 37.89% |
| ORCL220128C00090000 | 2022-01-21 3:34PM EST | 90.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 95 | 1,058 | 36.33% |
| ORCL220128C00091000 | 2022-01-21 3:36PM EST | 91.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 27 | 397 | 38.28% |
| ORCL220128C00092000 | 2022-01-21 3:34PM EST | 92.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 631 | 39.45% |
| ORCL220128C00092500 | 2022-01-21 11:58AM EST | 92.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 122 | 41.02% |
| ORCL220128C00093000 | 2022-01-21 3:36PM EST | 93.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 417 | 53.91% |
| ORCL220128C00094000 | 2022-01-21 10:03AM EST | 94.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1 | 195 | 48.44% |
| ORCL220128C00095000 | 2022-01-21 12:15PM EST | 95.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 6 | 618 | 48.83% |
| ORCL220128C00096000 | 2022-01-19 3:15PM EST | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 50.00% |
| ORCL220128C00097000 | 2022-01-19 3:15PM EST | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 41 | 53.13% |
| ORCL220128C00098000 | 2022-01-13 2:42PM EST | 98.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 22 | 105 | 56.25% |
| ORCL220128C00099000 | 2022-01-18 3:19PM EST | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 434 | 58.59% |
| ORCL220128C00100000 | 2022-01-20 10:22AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,414 | 54.69% |
| ORCL220128C00101000 | 2022-01-10 9:30AM EST | 101.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 64.06% |
| ORCL220128C00102000 | 2022-01-03 12:43PM EST | 102.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 9 | 329 | 67.19% |
| ORCL220128C00103000 | 2022-01-11 12:52PM EST | 103.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 41 | 69.53% |
| ORCL220128C00104000 | 2022-01-04 9:51AM EST | 104.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 71.88% |
| ORCL220128C00105000 | 2022-01-12 3:02PM EST | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 97 | 75.00% |
| ORCL220128C00106000 | 2022-01-12 3:43PM EST | 106.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 77.34% |
| ORCL220128C00107000 | 2022-01-10 9:31AM EST | 107.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 79.69% |
| ORCL220128C00108000 | 2021-12-20 2:04PM EST | 108.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 82.03% |
| ORCL220128C00109000 | 2021-12-28 12:34PM EST | 109.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 84.38% |
| ORCL220128C00110000 | 2022-01-14 10:56AM EST | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 82.81% |
| ORCL220128C00111000 | 2021-12-17 11:29AM EST | 111.00 | 0.48 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 89.06% |
| ORCL220128C00112000 | 2021-12-23 12:08PM EST | 112.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 92.19% |
| ORCL220128C00115000 | 2021-12-27 12:55PM EST | 115.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 98.44% |
| ORCL220128C00120000 | 2021-12-28 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 4 | 128.13% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220128P00065000 | 2022-01-14 9:44AM EST | 65.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 13 | 91.02% |
| ORCL220128P00070000 | 2022-01-21 2:08PM EST | 70.00 | 0.04 | 0.04 | 0.10 | -0.04 | -50.00% | 2 | 163 | 66.02% |
| ORCL220128P00075000 | 2022-01-21 3:52PM EST | 75.00 | 0.14 | 0.13 | 0.18 | +0.02 | +16.67% | 7 | 53 | 50.59% |
| ORCL220128P00076000 | 2022-01-21 3:28PM EST | 76.00 | 0.20 | 0.19 | 0.22 | +0.06 | +42.86% | 1 | 11 | 47.36% |
| ORCL220128P00077000 | 2022-01-21 3:45PM EST | 77.00 | 0.25 | 0.24 | 0.31 | +0.08 | +47.06% | 58 | 67 | 45.80% |
| ORCL220128P00078000 | 2022-01-21 3:14PM EST | 78.00 | 0.37 | 0.32 | 0.40 | +0.19 | +105.56% | 111 | 81 | 42.97% |
| ORCL220128P00079000 | 2022-01-21 3:51PM EST | 79.00 | 0.52 | 0.50 | 0.65 | +0.29 | +126.09% | 240 | 330 | 44.29% |
| ORCL220128P00080000 | 2022-01-21 3:51PM EST | 80.00 | 0.68 | 0.66 | 0.77 | +0.08 | +13.33% | 233 | 330 | 39.75% |
| ORCL220128P00081000 | 2022-01-21 3:56PM EST | 81.00 | 1.00 | 0.95 | 1.06 | +0.16 | +19.05% | 163 | 338 | 38.23% |
| ORCL220128P00082000 | 2022-01-21 3:44PM EST | 82.00 | 1.32 | 1.27 | 1.44 | +0.16 | +13.79% | 390 | 536 | 36.87% |
| ORCL220128P00083000 | 2022-01-21 3:59PM EST | 83.00 | 1.80 | 1.80 | 1.97 | +0.20 | +12.50% | 385 | 237 | 36.67% |
| ORCL220128P00084000 | 2022-01-21 3:54PM EST | 84.00 | 2.50 | 2.29 | 2.67 | +0.33 | +15.21% | 60 | 441 | 38.28% |
| ORCL220128P00085000 | 2022-01-21 3:49PM EST | 85.00 | 3.05 | 3.00 | 3.40 | +0.67 | +28.15% | 163 | 506 | 38.62% |
| ORCL220128P00086000 | 2022-01-21 3:44PM EST | 86.00 | 3.75 | 3.75 | 4.10 | +0.11 | +3.02% | 65 | 501 | 35.25% |
| ORCL220128P00087000 | 2022-01-21 3:49PM EST | 87.00 | 4.67 | 4.60 | 5.05 | +1.29 | +38.17% | 18 | 507 | 38.87% |
| ORCL220128P00088000 | 2022-01-21 3:29PM EST | 88.00 | 5.77 | 5.50 | 6.00 | +0.17 | +3.04% | 26 | 176 | 41.70% |
| ORCL220128P00089000 | 2022-01-21 12:32PM EST | 89.00 | 6.10 | 6.40 | 7.85 | +0.82 | +15.53% | 7 | 303 | 52.83% |
| ORCL220128P00090000 | 2022-01-21 12:52PM EST | 90.00 | 7.34 | 6.55 | 8.50 | +0.60 | +8.90% | 34 | 172 | 73.19% |
| ORCL220128P00091000 | 2022-01-21 11:31AM EST | 91.00 | 8.80 | 8.05 | 9.55 | +3.80 | +76.00% | 102 | 16 | 80.57% |
| ORCL220128P00092000 | 2022-01-20 3:14PM EST | 92.00 | 8.50 | 8.80 | 10.50 | 0.00 | - | 1 | 111 | 84.08% |
| ORCL220128P00092500 | 2022-01-20 3:22PM EST | 92.50 | 9.02 | 8.65 | 11.65 | 0.00 | - | 19 | 19 | 109.47% |
| ORCL220128P00093000 | 2022-01-21 9:37AM EST | 93.00 | 9.98 | 9.55 | 11.55 | +1.73 | +20.97% | 1 | 26 | 91.31% |
| ORCL220128P00094000 | 2022-01-18 10:23AM EST | 94.00 | 7.77 | 10.05 | 13.20 | 0.00 | - | 16 | 33 | 119.63% |
| ORCL220128P00095000 | 2022-01-19 3:04PM EST | 95.00 | 11.13 | 11.75 | 13.30 | 0.00 | - | 1 | 32 | 90.33% |
| ORCL220128P00096000 | 2022-01-19 2:09PM EST | 96.00 | 11.50 | 12.60 | 14.65 | 0.00 | - | 1 | 38 | 110.35% |
| ORCL220128P00097000 | 2022-01-11 11:01AM EST | 97.00 | 9.50 | 13.10 | 16.05 | 0.00 | - | 6 | 20 | 130.47% |
| ORCL220128P00098000 | 2022-01-06 11:00AM EST | 98.00 | 11.87 | 14.15 | 17.15 | 0.00 | - | 10 | 79 | 139.06% |
| ORCL220128P00099000 | 2022-01-18 11:19AM EST | 99.00 | 12.70 | 15.05 | 18.15 | 0.00 | - | 3 | 17 | 144.04% |
| ORCL220128P00100000 | 2022-01-19 9:38AM EST | 100.00 | 13.60 | 16.35 | 19.10 | 0.00 | - | 10 | 102 | 147.07% |
| ORCL220128P00101000 | 2021-12-21 12:58PM EST | 101.00 | 10.86 | 17.05 | 20.20 | 0.00 | - | 1 | 38 | 155.52% |
| ORCL220128P00102000 | 2022-01-10 3:35PM EST | 102.00 | 13.48 | 18.50 | 20.50 | 0.00 | - | 10 | 75 | 130.86% |
| ORCL220128P00103000 | 2021-12-21 1:52PM EST | 103.00 | 12.05 | 19.50 | 21.75 | 0.00 | - | 2 | 39 | 146.58% |
| ORCL220128P00104000 | 2021-12-16 11:34AM EST | 104.00 | 3.90 | 15.90 | 16.60 | 0.00 | - | - | 6 | 0.00% |
| ORCL220128P00105000 | 2022-01-20 9:30AM EST | 105.00 | 20.95 | 21.15 | 23.70 | 0.00 | - | 2 | 4 | 152.73% |
| ORCL220128P00106000 | 2021-12-16 1:07PM EST | 106.00 | 5.13 | 18.15 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL220128P00110000 | 2022-01-05 1:25PM EST | 110.00 | 23.29 | 26.05 | 29.20 | 0.00 | - | 4 | 0 | 194.73% |
| ORCL220128P00120000 | 2021-12-29 10:05AM EST | 120.00 | 31.75 | 36.50 | 38.80 | 0.00 | - | 1 | 1 | 212.89% |
© 2022 Yahoo. All rights reserved.
