Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL231201C00065000 | 2023-11-02 8:54AM EST | 65.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL231201C00070000 | 2023-11-30 3:25PM EST | 70.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ORCL231201C00075000 | 2023-11-02 8:45AM EST | 75.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL231201C00080000 | 2023-11-24 9:35AM EST | 80.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL231201C00092000 | 2023-11-22 9:43AM EST | 92.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ORCL231201C00093000 | 2023-11-28 9:32AM EST | 93.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORCL231201C00094000 | 2023-11-17 11:15AM EST | 94.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| ORCL231201C00095000 | 2023-11-29 3:46PM EST | 95.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ORCL231201C00096000 | 2023-11-15 1:02PM EST | 96.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL231201C00097000 | 2023-11-27 12:11PM EST | 97.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL231201C00098000 | 2023-11-27 12:11PM EST | 98.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ORCL231201C00099000 | 2023-11-30 11:31AM EST | 99.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ORCL231201C00100000 | 2023-11-30 12:10PM EST | 100.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ORCL231201C00101000 | 2023-11-14 1:40PM EST | 101.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ORCL231201C00102000 | 2023-11-29 11:08AM EST | 102.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL231201C00103000 | 2023-11-30 3:36PM EST | 103.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| ORCL231201C00104000 | 2023-11-29 11:56AM EST | 104.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| ORCL231201C00105000 | 2023-11-30 12:10PM EST | 105.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| ORCL231201C00106000 | 2023-11-30 3:50PM EST | 106.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| ORCL231201C00107000 | 2023-11-30 3:50PM EST | 107.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| ORCL231201C00108000 | 2023-11-29 3:28PM EST | 108.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| ORCL231201C00109000 | 2023-11-30 3:44PM EST | 109.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 0.00% |
| ORCL231201C00110000 | 2023-11-30 12:30PM EST | 110.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 0.00% |
| ORCL231201C00111000 | 2023-11-30 3:55PM EST | 111.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 12 | 164 | 0.00% |
| ORCL231201C00112000 | 2023-11-29 3:27PM EST | 112.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 36 | 166 | 0.00% |
| ORCL231201C00113000 | 2023-11-30 1:32PM EST | 113.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 262 | 0.00% |
| ORCL231201C00114000 | 2023-11-30 3:59PM EST | 114.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 169 | 0.00% |
| ORCL231201C00115000 | 2023-11-30 3:59PM EST | 115.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 817 | 1,774 | 0.00% |
| ORCL231201C00116000 | 2023-11-30 3:58PM EST | 116.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 259 | 3,268 | 0.00% |
| ORCL231201C00117000 | 2023-11-30 3:59PM EST | 117.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 930 | 1,617 | 3.13% |
| ORCL231201C00118000 | 2023-11-30 3:53PM EST | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 306 | 1,340 | 6.25% |
| ORCL231201C00119000 | 2023-11-30 2:56PM EST | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 256 | 2,773 | 12.50% |
| ORCL231201C00120000 | 2023-11-30 2:27PM EST | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 1,659 | 12.50% |
| ORCL231201C00121000 | 2023-11-30 11:20AM EST | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 237 | 25.00% |
| ORCL231201C00122000 | 2023-11-30 3:22PM EST | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 303 | 25.00% |
| ORCL231201C00123000 | 2023-11-30 12:01PM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| ORCL231201C00124000 | 2023-11-21 3:57PM EST | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 25.00% |
| ORCL231201C00125000 | 2023-11-27 3:49PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 25.00% |
| ORCL231201C00126000 | 2023-11-21 3:26PM EST | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| ORCL231201C00127000 | 2023-11-20 9:31AM EST | 127.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| ORCL231201C00130000 | 2023-11-08 2:54PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ORCL231201C00155000 | 2023-11-13 10:16AM EST | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL231201P00075000 | 2023-10-31 8:56AM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ORCL231201P00080000 | 2023-11-09 9:58AM EST | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 50.00% |
| ORCL231201P00085000 | 2023-11-07 9:31AM EST | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ORCL231201P00087000 | 2023-11-01 9:05AM EST | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| ORCL231201P00088000 | 2023-11-01 9:48AM EST | 88.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| ORCL231201P00089000 | 2023-11-01 9:06AM EST | 89.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ORCL231201P00090000 | 2023-11-24 10:21AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 50.00% |
| ORCL231201P00091000 | 2023-10-26 10:40AM EST | 91.00 | 0.90 | 0.00 | 0.06 | 0.00 | - | - | 0 | 195.31% |
| ORCL231201P00092000 | 2023-11-07 12:11PM EST | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| ORCL231201P00093000 | 2023-11-06 3:10PM EST | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| ORCL231201P00094000 | 2023-11-10 12:23PM EST | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ORCL231201P00095000 | 2023-11-24 12:15PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,551 | 50.00% |
| ORCL231201P00096000 | 2023-11-14 10:48AM EST | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 50.00% |
| ORCL231201P00097000 | 2023-11-14 11:41AM EST | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| ORCL231201P00098000 | 2023-11-27 3:09PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| ORCL231201P00099000 | 2023-11-20 10:04AM EST | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| ORCL231201P00100000 | 2023-11-30 12:37PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 50.00% |
| ORCL231201P00101000 | 2023-11-14 11:41AM EST | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| ORCL231201P00102000 | 2023-11-27 12:38PM EST | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| ORCL231201P00103000 | 2023-11-27 12:38PM EST | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| ORCL231201P00104000 | 2023-11-30 10:50AM EST | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| ORCL231201P00105000 | 2023-11-28 3:43PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 50.00% |
| ORCL231201P00106000 | 2023-11-22 2:47PM EST | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 50.00% |
| ORCL231201P00107000 | 2023-11-28 3:40PM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 50.00% |
| ORCL231201P00108000 | 2023-11-30 2:33PM EST | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 469 | 25.00% |
| ORCL231201P00109000 | 2023-11-30 10:50AM EST | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 25.00% |
| ORCL231201P00110000 | 2023-11-30 2:33PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 299 | 25.00% |
| ORCL231201P00111000 | 2023-11-30 3:59PM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 306 | 25.00% |
| ORCL231201P00112000 | 2023-11-30 11:18AM EST | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 12.50% |
| ORCL231201P00113000 | 2023-11-30 3:59PM EST | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 714 | 12.50% |
| ORCL231201P00114000 | 2023-11-30 3:55PM EST | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 97 | 1,081 | 12.50% |
| ORCL231201P00115000 | 2023-11-30 3:58PM EST | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 282 | 1,016 | 6.25% |
| ORCL231201P00116000 | 2023-11-30 3:59PM EST | 116.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 260 | 864 | 1.56% |
| ORCL231201P00117000 | 2023-11-30 3:31PM EST | 117.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 63 | 470 | 0.00% |
| ORCL231201P00118000 | 2023-11-29 12:52PM EST | 118.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 153 | 258 | 0.00% |
| ORCL231201P00119000 | 2023-11-30 9:32AM EST | 119.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ORCL231201P00120000 | 2023-11-30 10:17AM EST | 120.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL231201P00121000 | 2023-11-27 10:01AM EST | 121.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| ORCL231201P00122000 | 2023-11-27 9:54AM EST | 122.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL231201P00123000 | 2023-11-27 9:54AM EST | 123.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| ORCL231201P00125000 | 2023-11-28 9:32AM EST | 125.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL231201P00128000 | 2023-11-28 9:32AM EST | 128.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL231201P00129000 | 2023-11-22 9:47AM EST | 129.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ORCL231201P00130000 | 2023-11-22 9:34AM EST | 130.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL231201P00135000 | 2023-11-29 11:12AM EST | 135.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.