Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616C00032500 | 2023-01-05 4:02PM EDT | 32.50 | 51.68 | 57.05 | 57.80 | 0.00 | - | - | 0 | 0.00% |
| ORCL230616C00035000 | 2022-12-13 11:25AM EDT | 35.00 | 48.90 | 53.80 | 54.70 | 0.00 | - | - | 0 | 0.00% |
| ORCL230616C00037500 | 2023-02-13 3:00PM EDT | 37.50 | 51.50 | 45.15 | 45.95 | 0.00 | - | 5 | 8 | 0.00% |
| ORCL230616C00040000 | 2023-03-27 3:11PM EDT | 40.00 | 50.25 | 50.40 | 51.00 | 0.00 | - | 1 | 9 | 76.17% |
| ORCL230616C00042500 | 2022-10-11 3:00PM EDT | 42.50 | 21.65 | 35.65 | 36.20 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL230616C00045000 | 2023-03-17 12:52PM EDT | 45.00 | 40.55 | 45.50 | 46.05 | 0.00 | - | 1 | 7 | 72.46% |
| ORCL230616C00047500 | 2022-07-21 2:10PM EDT | 47.50 | 28.43 | 32.30 | 32.95 | 0.00 | - | 6 | 6 | 0.00% |
| ORCL230616C00050000 | 2023-03-28 10:05AM EDT | 50.00 | 41.00 | 40.60 | 41.15 | 0.00 | - | 20 | 16 | 67.97% |
| ORCL230616C00052500 | 2022-10-14 10:42AM EDT | 52.50 | 15.85 | 26.85 | 27.65 | 0.00 | - | - | 6 | 0.00% |
| ORCL230616C00055000 | 2023-03-13 12:51PM EDT | 55.00 | 29.95 | 35.70 | 36.10 | 0.00 | - | 4 | 83 | 59.28% |
| ORCL230616C00057500 | 2022-12-22 12:15PM EDT | 57.50 | 23.90 | 30.30 | 31.20 | 0.00 | - | 1 | 127 | 0.00% |
| ORCL230616C00060000 | 2023-03-28 11:17AM EDT | 60.00 | 30.60 | 30.80 | 31.20 | 0.00 | - | 7 | 678 | 53.42% |
| ORCL230616C00062500 | 2023-02-28 10:51AM EDT | 62.50 | 26.20 | 28.30 | 28.75 | 0.00 | - | 11 | 655 | 54.74% |
| ORCL230616C00065000 | 2023-03-24 12:04PM EDT | 65.00 | 24.10 | 26.00 | 26.40 | 0.00 | - | 1 | 314 | 52.76% |
| ORCL230616C00067500 | 2023-03-17 3:06PM EDT | 67.50 | 18.82 | 23.65 | 23.90 | 0.00 | - | 1 | 1,203 | 48.00% |
| ORCL230616C00070000 | 2023-03-28 10:21AM EDT | 70.00 | 20.79 | 21.25 | 21.55 | 0.00 | - | 1 | 1,991 | 45.56% |
| ORCL230616C00072500 | 2023-03-23 3:00PM EDT | 72.50 | 17.30 | 18.90 | 19.25 | 0.00 | - | 1 | 1,288 | 43.38% |
| ORCL230616C00075000 | 2023-03-27 3:46PM EDT | 75.00 | 16.65 | 16.60 | 16.95 | 0.00 | - | 15 | 1,512 | 40.77% |
| ORCL230616C00077500 | 2023-03-29 3:04PM EDT | 77.50 | 14.34 | 14.40 | 14.70 | -0.10 | -0.69% | 1 | 1,280 | 38.26% |
| ORCL230616C00080000 | 2023-03-29 2:52PM EDT | 80.00 | 12.18 | 12.25 | 12.45 | +0.08 | +0.66% | 6 | 1,430 | 35.30% |
| ORCL230616C00082500 | 2023-03-27 3:37PM EDT | 82.50 | 10.20 | 10.25 | 10.40 | 0.00 | - | 403 | 3,242 | 33.42% |
| ORCL230616C00085000 | 2023-03-29 2:55PM EDT | 85.00 | 8.24 | 8.35 | 8.50 | +0.36 | +4.57% | 5 | 3,131 | 31.84% |
| ORCL230616C00087500 | 2023-03-29 10:38AM EDT | 87.50 | 6.57 | 6.60 | 6.75 | +0.02 | +0.31% | 2 | 2,495 | 30.30% |
| ORCL230616C00090000 | 2023-03-29 3:55PM EDT | 90.00 | 5.11 | 5.05 | 5.20 | +0.29 | +6.02% | 1,372 | 5,299 | 28.97% |
| ORCL230616C00092500 | 2023-03-29 3:50PM EDT | 92.50 | 3.84 | 3.75 | 3.85 | +0.24 | +6.67% | 56 | 3,849 | 27.67% |
| ORCL230616C00095000 | 2023-03-29 3:55PM EDT | 95.00 | 2.71 | 2.68 | 2.76 | +0.19 | +7.54% | 167 | 2,906 | 26.70% |
| ORCL230616C00097500 | 2023-03-29 3:40PM EDT | 97.50 | 1.83 | 1.82 | 1.90 | +0.14 | +8.28% | 1,564 | 1,488 | 25.83% |
| ORCL230616C00100000 | 2023-03-29 2:57PM EDT | 100.00 | 1.19 | 1.20 | 1.27 | +0.05 | +4.39% | 49 | 3,659 | 25.22% |
| ORCL230616C00105000 | 2023-03-29 2:50PM EDT | 105.00 | 0.48 | 0.46 | 0.50 | +0.01 | +2.13% | 880 | 1,084 | 24.17% |
| ORCL230616C00110000 | 2023-03-27 10:19AM EDT | 110.00 | 0.24 | 0.14 | 0.21 | 0.00 | - | 10 | 383 | 24.41% |
| ORCL230616C00115000 | 2023-03-29 11:34AM EDT | 115.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 88 | 329 | 24.90% |
| ORCL230616C00120000 | 2023-03-28 10:48AM EDT | 120.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 60 | 104 | 25.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616P00032500 | 2023-03-27 3:22PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 260 | 309 | 82.42% |
| ORCL230616P00035000 | 2023-02-22 1:02PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 51 | 72.66% |
| ORCL230616P00037500 | 2023-02-15 10:30AM EDT | 37.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 248 | 74.22% |
| ORCL230616P00040000 | 2023-03-27 3:21PM EDT | 40.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 240 | 1,112 | 67.97% |
| ORCL230616P00042500 | 2023-03-23 11:51AM EDT | 42.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 60 | 323 | 65.23% |
| ORCL230616P00045000 | 2023-03-27 9:30AM EDT | 45.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 21 | 1,106 | 61.33% |
| ORCL230616P00047500 | 2023-03-23 11:56AM EDT | 47.50 | 0.06 | 0.02 | 0.09 | 0.00 | - | 60 | 860 | 58.59% |
| ORCL230616P00050000 | 2023-03-24 9:30AM EDT | 50.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 19 | 780 | 53.52% |
| ORCL230616P00052500 | 2023-03-23 12:04PM EDT | 52.50 | 0.10 | 0.04 | 0.12 | 0.00 | - | 180 | 490 | 52.73% |
| ORCL230616P00055000 | 2023-03-24 10:00AM EDT | 55.00 | 0.16 | 0.06 | 0.14 | 0.00 | - | 1 | 3,376 | 50.20% |
| ORCL230616P00057500 | 2023-03-27 1:30PM EDT | 57.50 | 0.17 | 0.08 | 0.17 | 0.00 | - | 39 | 1,480 | 50.20% |
| ORCL230616P00060000 | 2023-03-27 11:15AM EDT | 60.00 | 0.21 | 0.13 | 0.16 | 0.00 | - | 1 | 6,429 | 45.61% |
| ORCL230616P00062500 | 2023-03-29 11:40AM EDT | 62.50 | 0.19 | 0.18 | 0.19 | -0.10 | -34.48% | 60 | 3,839 | 42.92% |
| ORCL230616P00065000 | 2023-03-28 3:12PM EDT | 65.00 | 0.29 | 0.23 | 0.24 | 0.00 | - | 8 | 1,786 | 40.72% |
| ORCL230616P00067500 | 2023-03-28 3:50PM EDT | 67.50 | 0.37 | 0.29 | 0.31 | -0.01 | -2.63% | 2 | 2,946 | 38.72% |
| ORCL230616P00070000 | 2023-03-29 11:02AM EDT | 70.00 | 0.44 | 0.39 | 0.41 | -0.07 | -13.73% | 1 | 6,131 | 36.96% |
| ORCL230616P00072500 | 2023-03-29 12:49PM EDT | 72.50 | 0.55 | 0.51 | 0.54 | -0.08 | -12.70% | 2 | 4,710 | 35.21% |
| ORCL230616P00075000 | 2023-03-29 3:30PM EDT | 75.00 | 0.71 | 0.68 | 0.72 | -0.17 | -19.32% | 858 | 3,079 | 33.57% |
| ORCL230616P00077500 | 2023-03-29 1:00PM EDT | 77.50 | 0.97 | 0.91 | 0.96 | -0.18 | -15.65% | 407 | 1,414 | 32.01% |
| ORCL230616P00080000 | 2023-03-29 3:58PM EDT | 80.00 | 1.27 | 1.22 | 1.28 | -0.25 | -16.45% | 2,105 | 3,301 | 30.49% |
| ORCL230616P00082500 | 2023-03-29 3:24PM EDT | 82.50 | 1.70 | 1.64 | 1.71 | -0.32 | -15.84% | 390 | 2,303 | 29.09% |
| ORCL230616P00085000 | 2023-03-29 3:58PM EDT | 85.00 | 2.25 | 2.20 | 2.27 | -0.39 | -14.77% | 2,496 | 2,818 | 27.70% |
| ORCL230616P00087500 | 2023-03-29 3:36PM EDT | 87.50 | 3.05 | 2.94 | 3.05 | -0.45 | -12.86% | 93 | 1,590 | 26.70% |
| ORCL230616P00090000 | 2023-03-29 3:57PM EDT | 90.00 | 3.95 | 3.90 | 4.00 | -0.60 | -13.19% | 161 | 1,646 | 25.53% |
| ORCL230616P00092500 | 2023-03-29 12:39PM EDT | 92.50 | 5.30 | 5.05 | 5.15 | -0.40 | -7.02% | 12 | 299 | 24.24% |
| ORCL230616P00095000 | 2023-03-29 3:19PM EDT | 95.00 | 6.55 | 6.50 | 6.60 | -0.60 | -8.39% | 6 | 85 | 23.32% |
| ORCL230616P00097500 | 2023-03-29 10:47AM EDT | 97.50 | 8.38 | 8.05 | 8.30 | -0.72 | -7.91% | 1 | 72 | 22.46% |
| ORCL230616P00100000 | 2023-03-29 2:52PM EDT | 100.00 | 10.35 | 10.05 | 10.25 | -1.15 | -10.00% | 2 | 963 | 21.88% |
| ORCL230616P00105000 | 2023-03-07 11:03AM EDT | 105.00 | 15.85 | 14.55 | 14.80 | 0.00 | - | 1 | 7 | 23.12% |
| ORCL230616P00110000 | 2023-03-07 12:52PM EDT | 110.00 | 21.50 | 19.45 | 19.80 | 0.00 | - | 1 | 1 | 28.32% |
| ORCL230616P00115000 | 2023-03-15 11:45AM EDT | 115.00 | 32.55 | 24.40 | 24.85 | 0.00 | - | - | 5 | 33.89% |
© 2023 Yahoo. All rights reserved.
