Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230421C00055000 | 2023-02-07 4:00PM EDT | 55.00 | 33.10 | 31.65 | 32.55 | 0.00 | - | - | 4 | 0.00% |
| ORCL230421C00060000 | 2023-03-14 11:42AM EDT | 60.00 | 25.60 | 30.60 | 30.80 | 0.00 | - | 2 | 5 | 76.56% |
| ORCL230421C00065000 | 2023-03-23 9:30AM EDT | 65.00 | 24.00 | 25.55 | 25.80 | 0.00 | - | 2 | 67 | 59.77% |
| ORCL230421C00070000 | 2023-03-28 12:24PM EDT | 70.00 | 20.10 | 20.65 | 20.85 | 0.00 | - | 5 | 107 | 54.88% |
| ORCL230421C00075000 | 2023-03-28 12:27PM EDT | 75.00 | 15.18 | 15.65 | 15.85 | 0.00 | - | 15 | 145 | 47.27% |
| ORCL230421C00076000 | 2023-03-24 1:42PM EDT | 76.00 | 12.30 | 14.65 | 14.85 | 0.00 | - | 1 | 3 | 44.53% |
| ORCL230421C00077500 | 2023-03-29 3:04PM EDT | 77.50 | 13.09 | 13.15 | 13.35 | +2.39 | +22.34% | 1 | 209 | 40.53% |
| ORCL230421C00078000 | 2023-03-24 3:47PM EDT | 78.00 | 10.35 | 12.70 | 12.85 | 0.00 | - | 13 | 12 | 39.21% |
| ORCL230421C00079000 | 2023-03-23 3:00PM EDT | 79.00 | 9.85 | 11.70 | 11.90 | 0.00 | - | - | 1 | 38.28% |
| ORCL230421C00080000 | 2023-03-29 10:42AM EDT | 80.00 | 10.58 | 10.65 | 10.90 | +0.03 | +0.28% | 2 | 2,762 | 35.55% |
| ORCL230421C00081000 | 2023-03-23 1:47PM EDT | 81.00 | 8.50 | 9.75 | 9.95 | 0.00 | - | - | 5 | 34.18% |
| ORCL230421C00082500 | 2023-03-27 3:48PM EDT | 82.50 | 8.13 | 8.30 | 8.50 | 0.00 | - | 26 | 860 | 31.15% |
| ORCL230421C00083000 | 2023-03-24 1:28PM EDT | 83.00 | 5.95 | 7.85 | 8.00 | 0.00 | - | 7 | 6 | 29.69% |
| ORCL230421C00084000 | 2023-03-27 11:05AM EDT | 84.00 | 5.69 | 6.90 | 7.05 | 0.00 | - | 1 | 8 | 27.83% |
| ORCL230421C00085000 | 2023-03-29 12:28PM EDT | 85.00 | 5.99 | 6.00 | 6.15 | +0.49 | +8.91% | 5 | 1,102 | 26.64% |
| ORCL230421C00086000 | 2023-03-27 3:04PM EDT | 86.00 | 5.05 | 5.15 | 5.30 | 0.00 | - | 5 | 115 | 25.83% |
| ORCL230421C00087000 | 2023-03-28 3:22PM EDT | 87.00 | 3.83 | 4.30 | 4.45 | 0.00 | - | 6 | 198 | 24.49% |
| ORCL230421C00087500 | 2023-03-29 3:59PM EDT | 87.50 | 4.00 | 3.95 | 4.05 | +0.59 | +17.30% | 38 | 6,416 | 23.98% |
| ORCL230421C00088000 | 2023-03-28 1:46PM EDT | 88.00 | 3.05 | 3.55 | 3.70 | 0.00 | - | 51 | 534 | 23.93% |
| ORCL230421C00089000 | 2023-03-29 12:44PM EDT | 89.00 | 2.69 | 2.90 | 2.95 | +0.23 | +9.35% | 3 | 231 | 22.66% |
| ORCL230421C00090000 | 2023-03-29 3:55PM EDT | 90.00 | 2.27 | 2.23 | 2.32 | +0.25 | +12.38% | 248 | 8,411 | 22.05% |
| ORCL230421C00091000 | 2023-03-29 3:20PM EDT | 91.00 | 1.71 | 1.70 | 1.76 | +0.18 | +11.76% | 131 | 1,163 | 21.39% |
| ORCL230421C00092000 | 2023-03-29 3:59PM EDT | 92.00 | 1.26 | 1.25 | 1.30 | +0.16 | +14.55% | 28 | 278 | 20.90% |
| ORCL230421C00092500 | 2023-03-29 3:55PM EDT | 92.50 | 1.06 | 1.05 | 1.11 | +0.15 | +16.48% | 117 | 4,890 | 20.78% |
| ORCL230421C00093000 | 2023-03-29 3:38PM EDT | 93.00 | 0.86 | 0.88 | 0.93 | +0.01 | +1.18% | 22 | 1,721 | 20.51% |
| ORCL230421C00094000 | 2023-03-29 3:45PM EDT | 94.00 | 0.58 | 0.60 | 0.65 | +0.03 | +5.45% | 4 | 711 | 20.29% |
| ORCL230421C00095000 | 2023-03-29 3:52PM EDT | 95.00 | 0.40 | 0.40 | 0.43 | +0.02 | +5.26% | 90 | 3,593 | 19.92% |
| ORCL230421C00096000 | 2023-03-29 2:31PM EDT | 96.00 | 0.23 | 0.26 | 0.28 | -0.04 | -14.81% | 14 | 49 | 19.78% |
| ORCL230421C00097000 | 2023-03-27 10:50AM EDT | 97.00 | 0.15 | 0.16 | 0.18 | 0.00 | - | 28 | 48 | 19.73% |
| ORCL230421C00097500 | 2023-03-29 1:45PM EDT | 97.50 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 22 | 3,658 | 19.92% |
| ORCL230421C00100000 | 2023-03-29 11:50AM EDT | 100.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 1,795 | 21.00% |
| ORCL230421C00105000 | 2023-03-28 3:50PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 390 | 28.52% |
| ORCL230421C00110000 | 2023-03-20 12:09PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 35.94% |
| ORCL230421C00115000 | 2023-03-24 11:03AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 42.58% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230421P00050000 | 2023-03-02 3:49PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 11 | 92.19% |
| ORCL230421P00055000 | 2023-03-23 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 78.52% |
| ORCL230421P00060000 | 2023-03-28 11:32AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 192 | 62.50% |
| ORCL230421P00065000 | 2023-03-27 3:19PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 960 | 1,064 | 52.73% |
| ORCL230421P00070000 | 2023-03-29 2:01PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2 | 227 | 45.90% |
| ORCL230421P00073000 | 2023-03-28 10:06AM EDT | 73.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 19 | 41.60% |
| ORCL230421P00074000 | 2023-03-23 10:33AM EDT | 74.00 | 0.17 | 0.06 | 0.07 | 0.00 | - | - | 18 | 40.23% |
| ORCL230421P00075000 | 2023-03-29 2:01PM EDT | 75.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 7 | 1,421 | 38.87% |
| ORCL230421P00076000 | 2023-03-29 1:35PM EDT | 76.00 | 0.10 | 0.08 | 0.09 | -0.13 | -56.52% | 12 | 20 | 37.31% |
| ORCL230421P00077000 | 2023-03-29 11:51AM EDT | 77.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 8 | 53 | 36.13% |
| ORCL230421P00077500 | 2023-03-29 1:45PM EDT | 77.50 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 2 | 2,587 | 35.55% |
| ORCL230421P00078000 | 2023-03-28 12:20PM EDT | 78.00 | 0.18 | 0.12 | 0.13 | 0.00 | - | 115 | 167 | 34.86% |
| ORCL230421P00079000 | 2023-03-28 9:57AM EDT | 79.00 | 0.19 | 0.14 | 0.15 | 0.00 | - | 8 | 40 | 33.40% |
| ORCL230421P00080000 | 2023-03-29 3:48PM EDT | 80.00 | 0.18 | 0.17 | 0.18 | -0.10 | -35.71% | 79 | 2,025 | 32.08% |
| ORCL230421P00081000 | 2023-03-28 10:30AM EDT | 81.00 | 0.32 | 0.20 | 0.22 | 0.00 | - | 19 | 88 | 30.91% |
| ORCL230421P00082000 | 2023-03-29 2:54PM EDT | 82.00 | 0.28 | 0.25 | 0.27 | -0.14 | -33.33% | 7 | 210 | 29.74% |
| ORCL230421P00082500 | 2023-03-29 2:53PM EDT | 82.50 | 0.31 | 0.28 | 0.30 | -0.13 | -29.55% | 26 | 2,312 | 29.20% |
| ORCL230421P00083000 | 2023-03-29 10:00AM EDT | 83.00 | 0.40 | 0.31 | 0.34 | -0.06 | -13.04% | 5 | 661 | 28.76% |
| ORCL230421P00084000 | 2023-03-29 3:16PM EDT | 84.00 | 0.42 | 0.40 | 0.42 | -0.21 | -33.33% | 12 | 243 | 27.64% |
| ORCL230421P00085000 | 2023-03-29 3:26PM EDT | 85.00 | 0.52 | 0.50 | 0.54 | -0.23 | -30.67% | 65 | 4,070 | 26.81% |
| ORCL230421P00086000 | 2023-03-29 11:32AM EDT | 86.00 | 0.72 | 0.64 | 0.69 | -0.33 | -31.43% | 2 | 226 | 26.00% |
| ORCL230421P00087000 | 2023-03-29 3:45PM EDT | 87.00 | 0.87 | 0.82 | 0.87 | -0.33 | -27.50% | 8 | 634 | 25.05% |
| ORCL230421P00087500 | 2023-03-29 3:45PM EDT | 87.50 | 0.98 | 0.93 | 0.99 | -0.47 | -32.41% | 100 | 4,413 | 24.76% |
| ORCL230421P00088000 | 2023-03-29 3:45PM EDT | 88.00 | 1.12 | 1.05 | 1.09 | -0.43 | -27.74% | 93 | 670 | 24.05% |
| ORCL230421P00089000 | 2023-03-29 1:39PM EDT | 89.00 | 1.58 | 1.35 | 1.41 | -0.35 | -18.13% | 38 | 347 | 23.61% |
| ORCL230421P00090000 | 2023-03-29 3:56PM EDT | 90.00 | 1.79 | 1.73 | 1.79 | -0.49 | -21.49% | 152 | 2,582 | 23.07% |
| ORCL230421P00091000 | 2023-03-29 12:47PM EDT | 91.00 | 2.45 | 2.19 | 2.26 | -0.14 | -5.41% | 18 | 49 | 22.71% |
| ORCL230421P00092000 | 2023-03-29 3:26PM EDT | 92.00 | 2.88 | 2.73 | 2.81 | -0.37 | -11.38% | 4 | 49 | 22.39% |
| ORCL230421P00092500 | 2023-03-29 10:28AM EDT | 92.50 | 3.25 | 3.00 | 3.15 | -0.20 | -5.80% | 5 | 706 | 22.66% |
| ORCL230421P00093000 | 2023-03-27 1:38PM EDT | 93.00 | 4.25 | 3.35 | 3.50 | 0.00 | - | 5 | 11 | 22.83% |
| ORCL230421P00094000 | 2023-03-27 9:33AM EDT | 94.00 | 5.55 | 4.05 | 4.20 | 0.00 | - | 2 | 3 | 22.61% |
| ORCL230421P00095000 | 2023-03-28 10:06AM EDT | 95.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 5 | 226 | 22.95% |
| ORCL230421P00096000 | 2023-03-28 10:06AM EDT | 96.00 | 5.85 | 5.75 | 5.90 | 0.00 | - | 1 | 22 | 24.22% |
| ORCL230421P00097000 | 2023-03-27 9:44AM EDT | 97.00 | 8.05 | 6.65 | 6.80 | 0.00 | - | 5 | 7 | 25.07% |
| ORCL230421P00097500 | 2023-03-28 10:04AM EDT | 97.50 | 7.05 | 7.10 | 7.30 | 0.00 | - | 3 | 223 | 26.32% |
| ORCL230421P00100000 | 2023-03-27 9:31AM EDT | 100.00 | 11.40 | 9.55 | 9.75 | 0.00 | - | 3 | 164 | 31.20% |
| ORCL230421P00105000 | 2023-03-28 9:34AM EDT | 105.00 | 14.70 | 14.45 | 14.70 | 0.00 | - | 1 | 1 | 40.33% |
| ORCL230421P00110000 | 2023-03-27 9:35AM EDT | 110.00 | 20.95 | 19.50 | 19.75 | 0.00 | - | 3 | 4 | 51.27% |
© 2023 Yahoo. All rights reserved.
