Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230210C00055000 | 2023-01-19 11:57AM EST | 55.00 | 30.50 | 31.50 | 32.00 | 0.00 | - | - | 1 | 273.44% |
| ORCL230210C00070000 | 2023-02-08 3:58PM EST | 70.00 | 16.65 | 16.50 | 16.90 | +0.21 | +1.28% | 8 | 23 | 112.50% |
| ORCL230210C00071000 | 2023-01-13 2:04PM EST | 71.00 | 18.15 | 15.55 | 15.90 | 0.00 | - | - | 1 | 122.66% |
| ORCL230210C00073000 | 2023-01-06 9:46AM EST | 73.00 | 11.45 | 16.55 | 16.90 | 0.00 | - | 5 | 5 | 345.61% |
| ORCL230210C00075000 | 2023-02-06 11:06AM EST | 75.00 | 14.10 | 11.60 | 11.85 | 0.00 | - | 4 | 125 | 92.97% |
| ORCL230210C00077000 | 2023-01-03 11:26AM EST | 77.00 | 6.70 | 12.20 | 12.60 | 0.00 | - | - | 12 | 266.60% |
| ORCL230210C00078000 | 2023-02-02 3:26PM EST | 78.00 | 11.42 | 8.50 | 8.90 | 0.00 | - | 1 | 1 | 59.38% |
| ORCL230210C00080000 | 2023-01-30 10:41AM EST | 80.00 | 7.18 | 6.55 | 6.90 | -0.42 | -5.53% | 10 | 30 | 56.25% |
| ORCL230210C00081000 | 2023-02-01 9:42AM EST | 81.00 | 7.80 | 5.50 | 5.90 | 0.00 | - | 3 | 10 | 71.48% |
| ORCL230210C00082000 | 2023-02-06 2:50PM EST | 82.00 | 7.00 | 4.60 | 4.95 | 0.00 | - | 6 | 20 | 65.82% |
| ORCL230210C00082500 | 2023-01-30 1:17PM EST | 82.50 | 5.40 | 4.15 | 4.35 | 0.00 | - | 20 | 23 | 52.73% |
| ORCL230210C00083000 | 2023-02-08 3:46PM EST | 83.00 | 3.67 | 3.70 | 3.85 | -3.15 | -46.19% | 33 | 124 | 47.85% |
| ORCL230210C00084000 | 2023-02-08 1:39PM EST | 84.00 | 2.89 | 2.68 | 2.86 | -3.16 | -52.23% | 6 | 60 | 38.87% |
| ORCL230210C00085000 | 2023-02-08 3:21PM EST | 85.00 | 1.90 | 1.76 | 1.97 | -0.38 | -16.67% | 6 | 312 | 34.67% |
| ORCL230210C00086000 | 2023-02-08 3:40PM EST | 86.00 | 1.10 | 1.00 | 1.12 | -0.79 | -41.80% | 12 | 1,344 | 28.32% |
| ORCL230210C00087000 | 2023-02-08 3:26PM EST | 87.00 | 0.56 | 0.47 | 0.55 | -0.66 | -54.10% | 1,087 | 3,231 | 27.05% |
| ORCL230210C00088000 | 2023-02-08 3:45PM EST | 88.00 | 0.18 | 0.18 | 0.22 | -0.54 | -75.00% | 746 | 3,657 | 26.56% |
| ORCL230210C00089000 | 2023-02-08 3:45PM EST | 89.00 | 0.07 | 0.06 | 0.08 | -0.20 | -74.07% | 1,109 | 3,867 | 27.25% |
| ORCL230210C00090000 | 2023-02-08 3:26PM EST | 90.00 | 0.05 | 0.02 | 0.04 | -0.09 | -64.29% | 208 | 6,845 | 30.47% |
| ORCL230210C00091000 | 2023-02-08 1:53PM EST | 91.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1,016 | 540 | 35.55% |
| ORCL230210C00092000 | 2023-02-08 11:55AM EST | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 356 | 42.19% |
| ORCL230210C00093000 | 2023-02-07 2:03PM EST | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 338 | 48.44% |
| ORCL230210C00094000 | 2023-02-08 3:02PM EST | 94.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 185 | 51.17% |
| ORCL230210C00095000 | 2023-02-07 12:46PM EST | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 107 | 54.69% |
| ORCL230210C00096000 | 2023-02-02 9:30AM EST | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 60.16% |
| ORCL230210C00097000 | 2023-01-24 1:56PM EST | 97.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 1 | 65.63% |
| ORCL230210C00098000 | 2023-02-03 2:45PM EST | 98.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 70.31% |
| ORCL230210C00099000 | 2023-02-03 10:17AM EST | 99.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.00% |
| ORCL230210C00100000 | 2023-01-31 2:52PM EST | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 77 | 76.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230210P00065000 | 2023-01-04 3:00PM EST | 65.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 0 | 153.13% |
| ORCL230210P00069000 | 2023-01-30 2:13PM EST | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 112.50% |
| ORCL230210P00070000 | 2023-01-27 3:25PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 103.13% |
| ORCL230210P00071000 | 2023-01-31 9:54AM EST | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 109.38% |
| ORCL230210P00072000 | 2023-01-24 9:30AM EST | 72.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 103.13% |
| ORCL230210P00073000 | 2023-02-01 1:36PM EST | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 96.88% |
| ORCL230210P00074000 | 2023-01-09 10:19AM EST | 74.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 89.06% |
| ORCL230210P00075000 | 2023-01-30 1:35PM EST | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 53 | 82.81% |
| ORCL230210P00076000 | 2023-01-31 1:05PM EST | 76.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 172 | 76.56% |
| ORCL230210P00077000 | 2023-01-30 9:34AM EST | 77.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 33 | 71.88% |
| ORCL230210P00078000 | 2023-01-19 12:40PM EST | 78.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 65.63% |
| ORCL230210P00079000 | 2023-02-06 10:24AM EST | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 70 | 56.25% |
| ORCL230210P00080000 | 2023-02-07 9:49AM EST | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 219 | 634 | 51.56% |
| ORCL230210P00081000 | 2023-02-06 12:38PM EST | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 78 | 40.63% |
| ORCL230210P00082000 | 2023-02-08 3:35PM EST | 82.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 5 | 141 | 40.23% |
| ORCL230210P00082500 | 2023-02-06 12:21PM EST | 82.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 482 | 36.72% |
| ORCL230210P00083000 | 2023-02-08 3:47PM EST | 83.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 101 | 849 | 32.81% |
| ORCL230210P00084000 | 2023-02-08 3:27PM EST | 84.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 12 | 276 | 29.30% |
| ORCL230210P00085000 | 2023-02-08 3:26PM EST | 85.00 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 70 | 446 | 26.56% |
| ORCL230210P00086000 | 2023-02-08 3:46PM EST | 86.00 | 0.38 | 0.31 | 0.36 | +0.18 | +90.00% | 108 | 411 | 25.39% |
| ORCL230210P00087000 | 2023-02-08 3:44PM EST | 87.00 | 0.78 | 0.73 | 0.78 | +0.37 | +90.24% | 144 | 463 | 23.88% |
| ORCL230210P00088000 | 2023-02-08 2:20PM EST | 88.00 | 1.35 | 1.39 | 1.49 | +0.36 | +36.36% | 24 | 438 | 24.41% |
| ORCL230210P00089000 | 2023-02-08 3:44PM EST | 89.00 | 2.39 | 2.26 | 2.47 | +0.35 | +17.16% | 8 | 479 | 33.40% |
| ORCL230210P00090000 | 2023-02-08 3:31PM EST | 90.00 | 3.23 | 3.20 | 3.40 | +0.48 | +17.45% | 12 | 717 | 36.52% |
| ORCL230210P00091000 | 2023-02-08 12:29PM EST | 91.00 | 4.13 | 4.20 | 4.50 | +0.98 | +31.11% | 23 | 660 | 53.71% |
| ORCL230210P00092000 | 2023-02-03 10:10AM EST | 92.00 | 3.00 | 5.15 | 5.50 | 0.00 | - | 8 | 2 | 62.11% |
| ORCL230210P00093000 | 2023-02-03 11:38AM EST | 93.00 | 3.09 | 6.15 | 6.50 | 0.00 | - | 18 | 18 | 70.22% |
| ORCL230210P00094000 | 2023-02-01 2:46PM EST | 94.00 | 4.05 | 7.10 | 7.55 | 0.00 | - | 5 | 34 | 82.81% |
| ORCL230210P00095000 | 2023-02-06 3:19PM EST | 95.00 | 6.25 | 8.15 | 8.50 | 0.00 | - | 1 | 1 | 54.69% |
| ORCL230210P00096000 | 2023-02-01 3:50PM EST | 96.00 | 5.90 | 9.15 | 9.50 | 0.00 | - | 10 | 0 | 60.16% |
© 2023 Yahoo. All rights reserved.
