Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230120C00030000 | 2022-05-09 11:48AM EDT | 30.00 | 42.01 | 38.40 | 39.30 | 0.00 | - | 19 | 153 | 53.32% |
| ORCL230120C00032500 | 2022-03-30 1:01PM EDT | 32.50 | 51.22 | 40.75 | 42.00 | 0.00 | - | 3 | 0 | 116.70% |
| ORCL230120C00035000 | 2022-04-05 1:52PM EDT | 35.00 | 48.09 | 37.70 | 38.70 | 0.00 | - | 5 | 50 | 101.43% |
| ORCL230120C00037500 | 2021-12-15 1:01PM EDT | 37.50 | 65.85 | 50.05 | 53.00 | 0.00 | - | 2 | 0 | 230.03% |
| ORCL230120C00040000 | 2022-05-06 10:45AM EDT | 40.00 | 32.90 | 28.85 | 29.70 | 0.00 | - | 1 | 38 | 51.93% |
| ORCL230120C00042500 | 2022-05-11 11:32AM EDT | 42.50 | 31.08 | 26.70 | 27.50 | 0.00 | - | 2 | 6 | 50.76% |
| ORCL230120C00045000 | 2022-05-20 12:42PM EDT | 45.00 | 23.50 | 24.70 | 25.10 | +0.15 | +0.64% | 1 | 146 | 47.06% |
| ORCL230120C00047500 | 2022-01-14 3:52PM EDT | 47.50 | 40.37 | 32.95 | 33.90 | 0.00 | - | 4 | 34 | 117.35% |
| ORCL230120C00050000 | 2022-05-20 12:42PM EDT | 50.00 | 19.25 | 20.45 | 20.80 | -0.10 | -0.52% | 3 | 421 | 43.87% |
| ORCL230120C00052500 | 2022-05-19 10:39AM EDT | 52.50 | 17.40 | 18.20 | 18.65 | 0.00 | - | 1 | 199 | 41.74% |
| ORCL230120C00055000 | 2022-05-19 1:34PM EDT | 55.00 | 15.40 | 16.25 | 16.70 | 0.00 | - | 15 | 240 | 40.58% |
| ORCL230120C00057500 | 2022-05-13 12:07PM EDT | 57.50 | 17.15 | 14.40 | 14.80 | 0.00 | - | 3 | 180 | 39.26% |
| ORCL230120C00060000 | 2022-05-19 9:31AM EDT | 60.00 | 12.05 | 12.70 | 13.15 | +0.15 | +1.26% | 1 | 1,950 | 38.82% |
| ORCL230120C00062500 | 2022-05-17 1:28PM EDT | 62.50 | 10.25 | 11.05 | 11.35 | -2.85 | -21.76% | 1 | 777 | 37.07% |
| ORCL230120C00065000 | 2022-05-20 2:40PM EDT | 65.00 | 8.81 | 9.50 | 9.85 | +0.21 | +2.44% | 20 | 852 | 36.32% |
| ORCL230120C00067500 | 2022-05-19 3:59PM EDT | 67.50 | 7.23 | 7.90 | 8.30 | 0.00 | - | 25 | 775 | 34.82% |
| ORCL230120C00070000 | 2022-05-20 1:26PM EDT | 70.00 | 6.05 | 6.65 | 7.00 | +0.05 | +0.83% | 4 | 2,676 | 33.94% |
| ORCL230120C00072500 | 2022-05-18 1:44PM EDT | 72.50 | 5.60 | 5.45 | 5.95 | 0.00 | - | 578 | 2,240 | 33.63% |
| ORCL230120C00075000 | 2022-05-20 1:53PM EDT | 75.00 | 4.15 | 4.65 | 4.80 | +0.05 | +1.22% | 3 | 2,170 | 32.32% |
| ORCL230120C00077500 | 2022-05-20 3:17PM EDT | 77.50 | 3.75 | 3.75 | 3.90 | +0.41 | +12.28% | 128 | 4,608 | 31.60% |
| ORCL230120C00080000 | 2022-05-20 3:27PM EDT | 80.00 | 2.80 | 3.00 | 3.15 | +0.10 | +3.70% | 31 | 5,743 | 31.03% |
| ORCL230120C00082500 | 2022-05-20 1:37PM EDT | 82.50 | 2.17 | 2.37 | 2.51 | +0.15 | +7.43% | 54 | 2,525 | 30.48% |
| ORCL230120C00085000 | 2022-05-20 10:31AM EDT | 85.00 | 1.80 | 1.82 | 2.00 | +0.14 | +8.43% | 3 | 2,142 | 30.10% |
| ORCL230120C00087500 | 2022-05-20 12:08PM EDT | 87.50 | 1.27 | 1.45 | 1.57 | -0.02 | -1.55% | 5 | 1,604 | 29.70% |
| ORCL230120C00090000 | 2022-05-19 2:46PM EDT | 90.00 | 1.07 | 1.01 | 1.25 | +0.09 | +9.18% | 11 | 2,748 | 29.54% |
| ORCL230120C00092500 | 2022-05-20 12:22PM EDT | 92.50 | 0.75 | 0.85 | 0.97 | -0.25 | -25.00% | 13 | 1,866 | 29.25% |
| ORCL230120C00095000 | 2022-05-20 2:56PM EDT | 95.00 | 0.63 | 0.62 | 0.80 | +0.02 | +3.28% | 114 | 3,255 | 29.47% |
| ORCL230120C00097500 | 2022-05-20 1:18PM EDT | 97.50 | 0.45 | 0.47 | 0.62 | -0.04 | -8.16% | 3 | 1,226 | 29.27% |
| ORCL230120C00100000 | 2022-05-20 12:11PM EDT | 100.00 | 0.37 | 0.36 | 0.50 | 0.00 | - | 31 | 3,437 | 29.35% |
| ORCL230120C00105000 | 2022-05-20 11:48AM EDT | 105.00 | 0.25 | 0.20 | 0.34 | +0.02 | +8.70% | 2 | 1,181 | 29.79% |
| ORCL230120C00110000 | 2022-05-12 9:38AM EDT | 110.00 | 0.22 | 0.10 | 0.34 | +0.01 | +4.76% | 10 | 2,635 | 32.28% |
| ORCL230120C00115000 | 2022-05-20 2:03PM EDT | 115.00 | 0.16 | 0.10 | 0.22 | +0.02 | +14.29% | 1 | 4,279 | 32.15% |
| ORCL230120C00120000 | 2022-05-19 2:41PM EDT | 120.00 | 0.14 | 0.05 | 0.24 | 0.00 | - | 25 | 981 | 34.72% |
| ORCL230120C00125000 | 2022-05-18 1:49PM EDT | 125.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 101 | 896 | 33.89% |
| ORCL230120C00130000 | 2022-05-19 1:14PM EDT | 130.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 3 | 2,997 | 34.96% |
| ORCL230120C00135000 | 2022-05-18 1:49PM EDT | 135.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 50 | 233 | 39.36% |
| ORCL230120C00140000 | 2022-05-18 1:48PM EDT | 140.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 50 | 109 | 40.77% |
| ORCL230120C00145000 | 2022-05-19 2:34PM EDT | 145.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 90 | 390 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230120P00030000 | 2022-05-20 9:48AM EDT | 30.00 | 0.34 | 0.23 | 0.46 | -0.03 | -8.11% | 15 | 715 | 57.91% |
| ORCL230120P00032500 | 2022-04-01 2:57PM EDT | 32.50 | 0.25 | 0.33 | 0.61 | 0.00 | - | 1 | 83 | 56.25% |
| ORCL230120P00035000 | 2022-05-19 12:52PM EDT | 35.00 | 0.60 | 0.41 | 0.69 | 0.00 | - | 1 | 38 | 53.10% |
| ORCL230120P00037500 | 2022-05-20 9:48AM EDT | 37.50 | 0.65 | 0.64 | 0.75 | -0.06 | -8.45% | 15 | 124 | 51.07% |
| ORCL230120P00040000 | 2022-05-18 12:51PM EDT | 40.00 | 0.75 | 0.80 | 0.87 | 0.00 | - | 10 | 220 | 49.17% |
| ORCL230120P00042500 | 2022-05-06 3:30PM EDT | 42.50 | 0.90 | 0.98 | 1.06 | 0.00 | - | 1 | 445 | 47.12% |
| ORCL230120P00045000 | 2022-05-19 10:15AM EDT | 45.00 | 1.35 | 1.22 | 1.32 | 0.00 | - | 10 | 244 | 45.53% |
| ORCL230120P00047500 | 2022-05-20 10:52AM EDT | 47.50 | 1.71 | 1.50 | 1.64 | -0.01 | -0.58% | 2 | 784 | 44.09% |
| ORCL230120P00050000 | 2022-05-19 11:55AM EDT | 50.00 | 2.00 | 1.83 | 1.98 | 0.00 | - | 2 | 937 | 42.40% |
| ORCL230120P00052500 | 2022-05-20 3:29PM EDT | 52.50 | 2.42 | 2.25 | 2.42 | +0.07 | +2.98% | 7 | 1,275 | 41.05% |
| ORCL230120P00055000 | 2022-05-19 10:09AM EDT | 55.00 | 3.05 | 2.77 | 2.89 | 0.00 | - | 40 | 2,314 | 39.47% |
| ORCL230120P00057500 | 2022-05-20 2:51PM EDT | 57.50 | 3.65 | 3.35 | 3.50 | -0.20 | -5.19% | 19 | 4,834 | 38.29% |
| ORCL230120P00060000 | 2022-05-20 2:59PM EDT | 60.00 | 4.40 | 3.90 | 4.15 | 0.00 | - | 19 | 4,581 | 36.88% |
| ORCL230120P00062500 | 2022-05-20 3:46PM EDT | 62.50 | 5.00 | 4.80 | 4.95 | +0.50 | +11.11% | 27 | 877 | 35.75% |
| ORCL230120P00065000 | 2022-05-18 11:01AM EDT | 65.00 | 6.25 | 5.75 | 5.90 | 0.00 | - | 36 | 2,377 | 34.83% |
| ORCL230120P00067500 | 2022-05-20 3:47PM EDT | 67.50 | 6.95 | 6.80 | 6.95 | 0.00 | - | 106 | 3,244 | 33.84% |
| ORCL230120P00070000 | 2022-05-20 3:46PM EDT | 70.00 | 8.20 | 7.75 | 8.40 | -0.40 | -4.65% | 40 | 7,360 | 34.09% |
| ORCL230120P00072500 | 2022-05-20 3:49PM EDT | 72.50 | 9.50 | 9.30 | 9.70 | -0.44 | -4.43% | 21 | 6,134 | 33.11% |
| ORCL230120P00075000 | 2022-05-20 3:24PM EDT | 75.00 | 11.50 | 10.55 | 11.05 | +2.11 | +22.47% | 5 | 3,452 | 31.80% |
| ORCL230120P00077500 | 2022-05-20 3:39PM EDT | 77.50 | 12.80 | 12.30 | 12.55 | +2.55 | +24.88% | 14 | 1,154 | 30.58% |
| ORCL230120P00080000 | 2022-05-20 3:42PM EDT | 80.00 | 14.35 | 14.05 | 14.35 | -0.65 | -4.33% | 26 | 5,472 | 30.21% |
| ORCL230120P00082500 | 2022-05-17 2:40PM EDT | 82.50 | 13.95 | 15.95 | 16.55 | 0.00 | - | 10 | 834 | 31.42% |
| ORCL230120P00085000 | 2022-05-20 3:21PM EDT | 85.00 | 18.90 | 17.65 | 18.40 | -0.15 | -0.79% | 25 | 675 | 30.31% |
| ORCL230120P00087500 | 2022-04-28 12:46PM EDT | 87.50 | 14.80 | 19.95 | 20.35 | 0.00 | - | 3 | 417 | 29.15% |
| ORCL230120P00090000 | 2022-05-20 9:53AM EDT | 90.00 | 22.50 | 22.20 | 22.60 | +1.05 | +4.90% | 21 | 522 | 29.44% |
| ORCL230120P00092500 | 2022-05-10 2:38PM EDT | 92.50 | 20.70 | 24.45 | 24.95 | 0.00 | - | 2 | 288 | 30.20% |
| ORCL230120P00095000 | 2022-05-19 10:39AM EDT | 95.00 | 27.97 | 26.70 | 27.05 | 0.00 | - | 3 | 202 | 28.37% |
| ORCL230120P00097500 | 2022-04-18 1:59PM EDT | 97.50 | 20.30 | 28.85 | 29.90 | 0.00 | - | 5 | 160 | 33.28% |
| ORCL230120P00100000 | 2022-04-18 10:09AM EDT | 100.00 | 22.28 | 29.90 | 30.35 | 0.00 | - | 1 | 229 | 0.00% |
| ORCL230120P00105000 | 2022-05-13 3:42PM EDT | 105.00 | 34.12 | 36.15 | 37.45 | 0.00 | - | 1 | 227 | 38.48% |
| ORCL230120P00110000 | 2022-04-20 2:11PM EDT | 110.00 | 29.56 | 41.05 | 42.25 | 0.00 | - | 4 | 48 | 39.38% |
| ORCL230120P00115000 | 2021-12-10 2:08PM EDT | 115.00 | 19.35 | 29.65 | 30.10 | 0.00 | - | 11 | 15 | 0.00% |
| ORCL230120P00120000 | 2022-02-23 12:29PM EDT | 120.00 | 47.15 | 38.50 | 39.10 | 0.00 | - | 1 | 30 | 0.00% |
| ORCL230120P00125000 | 2022-02-25 1:39PM EDT | 125.00 | 49.30 | 42.95 | 44.55 | 0.00 | - | 1 | 17 | 0.00% |
| ORCL230120P00130000 | 2022-01-11 4:09PM EDT | 130.00 | 42.60 | 47.65 | 49.65 | 0.00 | - | 1 | 21 | 0.00% |
| ORCL230120P00135000 | 2021-11-10 7:51AM EDT | 135.00 | 50.70 | 33.30 | 37.50 | 0.00 | - | 3 | 9 | 0.00% |
| ORCL230120P00140000 | 2021-12-21 12:46PM EDT | 140.00 | 50.45 | 56.00 | 60.15 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL230120P00145000 | 2022-01-04 11:06AM EDT | 145.00 | 56.80 | 62.25 | 63.45 | 0.00 | - | 2 | 14 | 0.00% |
© 2022 Yahoo. All rights reserved.
