Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216C00032500 | 2022-11-03 9:07AM EST | 32.50 | 42.20 | 49.90 | 50.55 | 0.00 | - | - | 0 | 131.25% |
| ORCL221216C00035000 | 2022-10-17 10:40AM EST | 35.00 | 32.34 | 43.30 | 43.50 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL221216C00040000 | 2022-10-24 12:39PM EST | 40.00 | 32.90 | 42.20 | 43.40 | 0.00 | - | 1 | 0 | 138.28% |
| ORCL221216C00045000 | 2022-09-27 1:29PM EST | 45.00 | 17.75 | 29.75 | 30.25 | 0.00 | - | - | 1 | 0.00% |
| ORCL221216C00047500 | 2022-07-27 2:21PM EST | 47.50 | 28.97 | 27.05 | 28.25 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL221216C00050000 | 2022-11-15 3:27PM EST | 50.00 | 29.70 | 32.45 | 33.10 | 0.00 | - | 1 | 0 | 94.14% |
| ORCL221216C00052500 | 2022-11-09 9:46AM EST | 52.50 | 23.85 | 30.10 | 30.55 | 0.00 | - | 26 | 0 | 94.34% |
| ORCL221216C00055000 | 2022-10-13 10:00AM EST | 55.00 | 9.38 | 22.75 | 23.30 | 0.00 | - | 3 | 18 | 0.00% |
| ORCL221216C00057500 | 2022-11-04 12:11PM EST | 57.50 | 17.85 | 25.20 | 25.60 | 0.00 | - | 2 | 0 | 84.77% |
| ORCL221216C00060000 | 2022-11-23 2:56PM EST | 60.00 | 22.90 | 22.65 | 23.15 | 0.00 | - | 1 | 0 | 76.27% |
| ORCL221216C00062500 | 2022-11-23 2:14PM EST | 62.50 | 20.28 | 20.25 | 20.65 | 0.00 | - | 5 | 0 | 71.29% |
| ORCL221216C00065000 | 2022-11-25 11:43AM EST | 65.00 | 18.26 | 17.85 | 18.20 | +0.49 | +2.76% | 1 | 0 | 66.80% |
| ORCL221216C00067500 | 2022-11-25 11:51AM EST | 67.50 | 15.98 | 15.35 | 15.75 | +1.38 | +9.45% | 2 | 0 | 59.38% |
| ORCL221216C00070000 | 2022-11-25 12:07PM EST | 70.00 | 13.50 | 13.10 | 13.30 | +0.21 | +1.58% | 20 | 0 | 56.01% |
| ORCL221216C00072500 | 2022-11-25 12:42PM EST | 72.50 | 11.13 | 10.80 | 11.00 | +0.38 | +3.53% | 1 | 0 | 52.30% |
| ORCL221216C00075000 | 2022-11-25 9:44AM EST | 75.00 | 9.15 | 8.60 | 8.80 | +0.30 | +3.39% | 21 | 0 | 50.83% |
| ORCL221216C00077500 | 2022-11-25 12:55PM EST | 77.50 | 6.62 | 6.60 | 6.75 | +0.05 | +0.76% | 75 | 0 | 47.41% |
| ORCL221216C00080000 | 2022-11-25 12:37PM EST | 80.00 | 5.10 | 4.80 | 4.95 | +0.10 | +2.00% | 24 | 0 | 45.02% |
| ORCL221216C00082500 | 2022-11-25 12:46PM EST | 82.50 | 3.46 | 3.25 | 3.40 | -0.02 | -0.57% | 32 | 0 | 42.65% |
| ORCL221216C00085000 | 2022-11-25 12:46PM EST | 85.00 | 2.18 | 2.04 | 2.14 | -0.07 | -3.11% | 152 | 0 | 40.23% |
| ORCL221216C00087500 | 2022-11-25 12:46PM EST | 87.50 | 1.26 | 1.15 | 1.26 | 0.00 | - | 1 | 0 | 38.75% |
| ORCL221216C00090000 | 2022-11-25 12:46PM EST | 90.00 | 0.68 | 0.61 | 0.68 | -0.03 | -4.23% | 105 | 0 | 37.50% |
| ORCL221216C00095000 | 2022-11-25 12:54PM EST | 95.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 58 | 0 | 36.62% |
| ORCL221216C00100000 | 2022-11-25 12:29PM EST | 100.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 0 | 37.11% |
| ORCL221216C00105000 | 2022-10-31 9:35AM EST | 105.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 44.92% |
| ORCL221216C00110000 | 2022-09-16 1:21PM EST | 110.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 200 | 124 | 52.34% |
| ORCL221216C00115000 | 2022-09-28 9:57AM EST | 115.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 60 | 185 | 58.20% |
| ORCL221216C00120000 | 2022-09-28 10:01AM EST | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 314 | 59.38% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216P00032500 | 2022-10-14 12:17PM EST | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 54 | 152.34% |
| ORCL221216P00035000 | 2022-10-20 12:06PM EST | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 333 | 137.50% |
| ORCL221216P00037500 | 2022-11-21 9:30AM EST | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 123.44% |
| ORCL221216P00040000 | 2022-10-21 11:25AM EST | 40.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 60 | 136 | 117.19% |
| ORCL221216P00042500 | 2022-10-24 12:30PM EST | 42.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 400 | 333 | 110.94% |
| ORCL221216P00045000 | 2022-11-21 11:29AM EST | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 102.34% |
| ORCL221216P00047500 | 2022-11-02 10:57AM EST | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 93.75% |
| ORCL221216P00050000 | 2022-11-14 2:09PM EST | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 85.94% |
| ORCL221216P00052500 | 2022-11-18 9:43AM EST | 52.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 81.25% |
| ORCL221216P00055000 | 2022-11-25 12:17PM EST | 55.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 0 | 73.83% |
| ORCL221216P00057500 | 2022-11-18 3:52PM EST | 57.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 0 | 65.23% |
| ORCL221216P00060000 | 2022-11-25 10:58AM EST | 60.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 0 | 61.33% |
| ORCL221216P00062500 | 2022-11-23 2:02PM EST | 62.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 6 | 0 | 59.38% |
| ORCL221216P00065000 | 2022-11-23 3:59PM EST | 65.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 332 | 0 | 57.23% |
| ORCL221216P00067500 | 2022-11-25 11:58AM EST | 67.50 | 0.20 | 0.19 | 0.22 | -0.04 | -16.67% | 1 | 0 | 53.52% |
| ORCL221216P00070000 | 2022-11-25 12:58PM EST | 70.00 | 0.35 | 0.32 | 0.35 | -0.02 | -5.41% | 59 | 0 | 51.07% |
| ORCL221216P00072500 | 2022-11-25 10:40AM EST | 72.50 | 0.49 | 0.51 | 0.55 | -0.07 | -12.50% | 3 | 0 | 48.98% |
| ORCL221216P00075000 | 2022-11-25 12:48PM EST | 75.00 | 0.82 | 0.79 | 0.85 | -0.08 | -8.89% | 98 | 0 | 46.29% |
| ORCL221216P00077500 | 2022-11-25 12:43PM EST | 77.50 | 1.26 | 1.25 | 1.34 | -0.12 | -8.70% | 25 | 0 | 44.39% |
| ORCL221216P00080000 | 2022-11-25 12:48PM EST | 80.00 | 1.93 | 1.93 | 2.04 | -0.20 | -9.39% | 6 | 0 | 42.38% |
| ORCL221216P00082500 | 2022-11-25 12:53PM EST | 82.50 | 2.96 | 2.87 | 2.97 | -0.05 | -1.66% | 42 | 0 | 39.92% |
| ORCL221216P00085000 | 2022-11-25 12:23PM EST | 85.00 | 4.00 | 4.15 | 4.25 | -0.25 | -5.88% | 12 | 0 | 37.96% |
| ORCL221216P00087500 | 2022-11-25 11:26AM EST | 87.50 | 5.40 | 5.75 | 5.90 | -0.40 | -6.90% | 2 | 0 | 36.57% |
| ORCL221216P00090000 | 2022-11-25 11:30AM EST | 90.00 | 7.45 | 7.65 | 7.85 | -3.30 | -30.70% | 14 | 0 | 35.30% |
| ORCL221216P00095000 | 2022-11-23 2:00PM EST | 95.00 | 12.45 | 12.15 | 12.50 | 0.00 | - | 3 | 0 | 38.67% |
| ORCL221216P00100000 | 2022-11-23 11:43AM EST | 100.00 | 17.30 | 17.15 | 17.50 | 0.00 | - | 1 | 1 | 49.32% |
| ORCL221216P00105000 | 2022-05-05 9:01AM EST | 105.00 | 31.20 | 32.90 | 34.05 | 0.00 | - | 6 | 12 | 237.21% |
© 2022 Yahoo. All rights reserved.
