Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230915C00035000 | 2022-08-15 8:30AM EST | 35.00 | 44.39 | 0.00 | 42.45 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL230915C00040000 | 2022-10-20 8:46AM EST | 40.00 | 29.75 | 40.60 | 41.25 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL230915C00050000 | 2022-11-02 11:04AM EST | 50.00 | 28.83 | 34.85 | 35.45 | 0.00 | - | - | 2 | 50.49% |
| ORCL230915C00057500 | 2022-10-28 12:30PM EST | 57.50 | 23.45 | 28.10 | 28.70 | 0.00 | - | 4 | 0 | 46.62% |
| ORCL230915C00060000 | 2022-11-11 1:10PM EST | 60.00 | 21.61 | 26.45 | 26.85 | 0.00 | - | 1 | 1 | 46.59% |
| ORCL230915C00062500 | 2022-11-23 9:55AM EST | 62.50 | 23.80 | 24.40 | 24.75 | 0.00 | - | 15 | 4,014 | 44.86% |
| ORCL230915C00065000 | 2022-12-02 10:19AM EST | 65.00 | 22.20 | 22.65 | 22.75 | -1.25 | -5.33% | 8 | 729 | 43.46% |
| ORCL230915C00067500 | 2022-11-09 1:47PM EST | 67.50 | 15.00 | 20.50 | 20.80 | 0.00 | - | 2 | 295 | 42.08% |
| ORCL230915C00070000 | 2022-11-25 12:02PM EST | 70.00 | 18.85 | 18.65 | 18.90 | 0.00 | - | 20 | 209 | 40.70% |
| ORCL230915C00072500 | 2022-12-01 3:40PM EST | 72.50 | 17.90 | 16.80 | 17.20 | 0.00 | - | 74 | 844 | 39.91% |
| ORCL230915C00075000 | 2022-11-22 11:08AM EST | 75.00 | 14.01 | 15.10 | 15.40 | 0.00 | - | 77 | 782 | 38.45% |
| ORCL230915C00077500 | 2022-11-30 12:04PM EST | 77.50 | 12.25 | 13.50 | 14.00 | 0.00 | - | 53 | 848 | 38.23% |
| ORCL230915C00080000 | 2022-12-01 3:01PM EST | 80.00 | 12.14 | 11.95 | 12.15 | -0.85 | -6.54% | 1 | 583 | 36.10% |
| ORCL230915C00082500 | 2022-11-30 10:55AM EST | 82.50 | 9.31 | 10.55 | 10.75 | 0.00 | - | 4 | 169 | 35.31% |
| ORCL230915C00085000 | 2022-12-02 11:37AM EST | 85.00 | 9.36 | 9.20 | 9.45 | -0.69 | -6.87% | 2 | 235 | 34.56% |
| ORCL230915C00087500 | 2022-12-01 3:04PM EST | 87.50 | 8.95 | 8.05 | 8.25 | 0.00 | - | 324 | 768 | 33.84% |
| ORCL230915C00090000 | 2022-12-01 2:27PM EST | 90.00 | 7.65 | 6.95 | 7.20 | 0.00 | - | 44 | 983 | 33.33% |
| ORCL230915C00095000 | 2022-11-30 10:31AM EST | 95.00 | 4.50 | 5.15 | 5.35 | 0.00 | - | 1 | 1,063 | 32.25% |
| ORCL230915C00100000 | 2022-11-29 2:16PM EST | 100.00 | 3.25 | 3.65 | 3.90 | 0.00 | - | 44 | 837 | 31.38% |
| ORCL230915C00105000 | 2022-12-02 12:01PM EST | 105.00 | 2.75 | 2.67 | 2.79 | -0.24 | -8.03% | 6 | 123 | 30.68% |
| ORCL230915C00110000 | 2022-12-02 11:23AM EST | 110.00 | 1.94 | 1.88 | 1.98 | -0.23 | -10.60% | 7 | 111 | 30.18% |
| ORCL230915C00115000 | 2022-12-02 10:17AM EST | 115.00 | 1.32 | 1.23 | 1.40 | -0.21 | -13.73% | 1 | 75 | 29.86% |
| ORCL230915C00120000 | 2022-11-23 9:45AM EST | 120.00 | 0.90 | 0.77 | 1.04 | 0.00 | - | - | 10 | 30.03% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230915P00032500 | 2022-12-01 2:40PM EST | 32.50 | 0.23 | 0.00 | 0.39 | 0.00 | - | 2 | 9 | 52.73% |
| ORCL230915P00035000 | 2022-12-02 3:26PM EST | 35.00 | 0.26 | 0.10 | 0.32 | -0.03 | -10.34% | 2 | 10 | 53.13% |
| ORCL230915P00037500 | 2022-12-02 3:25PM EST | 37.50 | 0.31 | 0.15 | 0.39 | -0.05 | -13.89% | 2 | 11 | 51.12% |
| ORCL230915P00040000 | 2022-12-02 3:26PM EST | 40.00 | 0.40 | 0.24 | 0.49 | -0.06 | -13.04% | 2 | 8 | 49.56% |
| ORCL230915P00042500 | 2022-12-02 3:27PM EST | 42.50 | 0.54 | 0.32 | 0.62 | -0.07 | -11.48% | 2 | 8 | 48.29% |
| ORCL230915P00045000 | 2022-12-02 3:29PM EST | 45.00 | 0.67 | 0.43 | 0.75 | -0.05 | -6.94% | 2 | 12 | 46.68% |
| ORCL230915P00047500 | 2022-12-02 3:29PM EST | 47.50 | 0.81 | 0.66 | 0.85 | -0.46 | -36.22% | 2 | 56 | 44.51% |
| ORCL230915P00050000 | 2022-11-01 9:45AM EST | 50.00 | 1.29 | 0.64 | 1.38 | 0.00 | - | 3 | 329 | 46.73% |
| ORCL230915P00052500 | 2022-10-06 12:21PM EST | 52.50 | 2.87 | 1.64 | 1.87 | 0.00 | - | 8 | 8 | 47.31% |
| ORCL230915P00055000 | 2022-11-23 10:46AM EST | 55.00 | 1.52 | 1.30 | 1.42 | 0.00 | - | 1 | 701 | 40.08% |
| ORCL230915P00057500 | 2022-12-02 11:28AM EST | 57.50 | 1.68 | 1.57 | 1.72 | -0.80 | -32.26% | 17 | 559 | 39.05% |
| ORCL230915P00060000 | 2022-11-30 11:50AM EST | 60.00 | 2.37 | 1.92 | 2.08 | 0.00 | - | 76 | 279 | 38.14% |
| ORCL230915P00062500 | 2022-12-01 3:38PM EST | 62.50 | 2.26 | 2.28 | 2.43 | 0.00 | - | 8 | 3,437 | 36.84% |
| ORCL230915P00065000 | 2022-12-02 3:26PM EST | 65.00 | 2.70 | 2.70 | 2.85 | -0.26 | -8.78% | 4 | 1,762 | 35.69% |
| ORCL230915P00067500 | 2022-12-02 3:12PM EST | 67.50 | 3.20 | 3.15 | 3.25 | -0.10 | -3.03% | 3 | 725 | 34.19% |
| ORCL230915P00070000 | 2022-11-28 11:24AM EST | 70.00 | 4.25 | 3.70 | 3.80 | 0.00 | - | 91 | 478 | 33.14% |
| ORCL230915P00072500 | 2022-12-01 3:12PM EST | 72.50 | 4.25 | 4.30 | 4.45 | 0.00 | - | 1 | 98 | 32.22% |
| ORCL230915P00075000 | 2022-11-29 2:43PM EST | 75.00 | 6.10 | 5.00 | 5.15 | 0.00 | - | 1 | 105 | 31.18% |
| ORCL230915P00077500 | 2022-12-01 9:31AM EST | 77.50 | 6.20 | 5.80 | 5.95 | 0.00 | - | 1 | 741 | 30.19% |
| ORCL230915P00080000 | 2022-12-02 11:28AM EST | 80.00 | 7.00 | 6.70 | 6.90 | -0.25 | -3.45% | 10 | 202 | 29.41% |
| ORCL230915P00082500 | 2022-11-23 9:45AM EST | 82.50 | 8.44 | 7.75 | 7.90 | 0.00 | - | 1 | 79 | 28.44% |
| ORCL230915P00085000 | 2022-12-01 1:26PM EST | 85.00 | 9.10 | 8.90 | 9.05 | 0.00 | - | 3 | 54 | 27.61% |
| ORCL230915P00087500 | 2022-12-02 11:42AM EST | 87.50 | 10.35 | 10.15 | 10.35 | +0.45 | +4.55% | 44 | 400 | 26.91% |
| ORCL230915P00090000 | 2022-12-02 12:01PM EST | 90.00 | 11.75 | 11.55 | 11.75 | -0.25 | -2.08% | 52 | 432 | 26.14% |
| ORCL230915P00095000 | 2022-10-31 12:56PM EST | 95.00 | 18.45 | 16.10 | 16.40 | 0.00 | - | 33 | 33 | 30.13% |
© 2022 Yahoo. All rights reserved.
