Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230915C00035000 | 2022-08-15 9:30AM EDT | 35.00 | 44.39 | 0.00 | 42.45 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL230915C00040000 | 2022-10-20 9:46AM EDT | 40.00 | 29.75 | 40.60 | 41.25 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL230915C00042500 | 2023-01-24 4:59PM EDT | 42.50 | 48.00 | 46.50 | 47.15 | 0.00 | - | 5 | 0 | 106.23% |
| ORCL230915C00045000 | 2023-01-25 12:32PM EDT | 45.00 | 44.98 | 44.10 | 44.75 | 0.00 | - | 10 | 5 | 100.32% |
| ORCL230915C00050000 | 2023-02-03 12:46PM EDT | 50.00 | 40.93 | 39.85 | 40.60 | 0.00 | - | 5 | 8 | 94.17% |
| ORCL230915C00055000 | 2023-03-13 12:52PM EDT | 55.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ORCL230915C00057500 | 2023-01-18 1:08PM EDT | 57.50 | 32.39 | 31.20 | 31.75 | 0.00 | - | 1 | 5 | 67.49% |
| ORCL230915C00060000 | 2023-03-14 2:07PM EDT | 60.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| ORCL230915C00062500 | 2023-03-14 3:40PM EDT | 62.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 10 | 4,084 | 0.00% |
| ORCL230915C00065000 | 2023-03-15 10:58AM EDT | 65.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| ORCL230915C00067500 | 2023-03-14 3:12PM EDT | 67.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 27 | 230 | 0.00% |
| ORCL230915C00070000 | 2023-03-16 2:00PM EDT | 70.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 0.00% |
| ORCL230915C00072500 | 2023-03-15 10:29AM EDT | 72.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 887 | 0.00% |
| ORCL230915C00075000 | 2023-03-15 11:09AM EDT | 75.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 0.00% |
| ORCL230915C00077500 | 2023-03-16 12:02PM EDT | 77.50 | 11.06 | 0.00 | 0.00 | 0.00 | - | 25 | 921 | 0.00% |
| ORCL230915C00080000 | 2023-03-17 11:43AM EDT | 80.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 0.00% |
| ORCL230915C00082500 | 2023-03-15 2:33PM EDT | 82.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 28 | 790 | 0.00% |
| ORCL230915C00085000 | 2023-03-16 3:31PM EDT | 85.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 7 | 530 | 0.00% |
| ORCL230915C00087500 | 2023-03-17 3:11PM EDT | 87.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ORCL230915C00090000 | 2023-03-17 3:36PM EDT | 90.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 37 | 3,726 | 1.56% |
| ORCL230915C00092500 | 2023-03-17 3:54PM EDT | 92.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 85 | 2,275 | 3.13% |
| ORCL230915C00095000 | 2023-03-17 2:35PM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 100 | 2,687 | 3.13% |
| ORCL230915C00097500 | 2023-03-17 1:34PM EDT | 97.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 459 | 3.13% |
| ORCL230915C00100000 | 2023-03-17 2:38PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,288 | 6.25% |
| ORCL230915C00105000 | 2023-03-16 3:27PM EDT | 105.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 5,956 | 6.25% |
| ORCL230915C00110000 | 2023-03-15 10:19AM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 828 | 6.25% |
| ORCL230915C00115000 | 2023-03-17 10:42AM EDT | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 387 | 12.50% |
| ORCL230915C00120000 | 2023-03-17 9:48AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| ORCL230915C00125000 | 2023-02-09 10:54AM EDT | 125.00 | 0.20 | 0.07 | 0.24 | 0.00 | - | 1 | 33 | 28.91% |
| ORCL230915C00130000 | 2023-02-27 10:56AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230915P00032500 | 2023-02-08 1:32PM EDT | 32.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 58.20% |
| ORCL230915P00035000 | 2023-02-16 11:57AM EDT | 35.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 3 | 30 | 54.10% |
| ORCL230915P00037500 | 2023-01-05 4:24PM EDT | 37.50 | 0.19 | 0.00 | 0.18 | 0.00 | - | 2 | 32 | 52.34% |
| ORCL230915P00040000 | 2023-02-22 2:01PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 74 | 14 | 25.00% |
| ORCL230915P00042500 | 2023-03-09 2:36PM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 120 | 86 | 25.00% |
| ORCL230915P00045000 | 2023-03-08 12:28PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL230915P00047500 | 2023-03-08 1:05PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 12.50% |
| ORCL230915P00050000 | 2023-03-09 12:40PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 12.50% |
| ORCL230915P00052500 | 2023-03-08 1:04PM EDT | 52.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| ORCL230915P00055000 | 2023-03-17 11:37AM EDT | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 701 | 12.50% |
| ORCL230915P00057500 | 2023-03-10 4:03PM EDT | 57.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 709 | 12.50% |
| ORCL230915P00060000 | 2023-03-16 12:54PM EDT | 60.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 24 | 316 | 12.50% |
| ORCL230915P00062500 | 2023-03-16 12:07PM EDT | 62.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 25 | 3,492 | 12.50% |
| ORCL230915P00065000 | 2023-03-17 2:07PM EDT | 65.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 1,863 | 6.25% |
| ORCL230915P00067500 | 2023-03-16 1:46PM EDT | 67.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 39 | 1,421 | 6.25% |
| ORCL230915P00070000 | 2023-03-15 2:27PM EDT | 70.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ORCL230915P00072500 | 2023-03-17 10:26AM EDT | 72.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 348 | 3,563 | 6.25% |
| ORCL230915P00075000 | 2023-03-16 2:19PM EDT | 75.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 190 | 1,120 | 3.13% |
| ORCL230915P00077500 | 2023-03-17 10:42AM EDT | 77.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| ORCL230915P00080000 | 2023-03-17 2:10PM EDT | 80.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 8 | 1,871 | 3.13% |
| ORCL230915P00082500 | 2023-03-17 3:54PM EDT | 82.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,720 | 1.56% |
| ORCL230915P00085000 | 2023-03-17 2:10PM EDT | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 0.20% |
| ORCL230915P00087500 | 2023-03-17 3:44PM EDT | 87.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 808 | 0.00% |
| ORCL230915P00090000 | 2023-03-17 12:31PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 646 | 0.00% |
| ORCL230915P00092500 | 2023-03-16 1:50PM EDT | 92.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 81 | 606 | 0.00% |
| ORCL230915P00095000 | 2023-03-16 12:36PM EDT | 95.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 15 | 176 | 0.00% |
| ORCL230915P00097500 | 2023-03-13 1:25PM EDT | 97.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL230915P00100000 | 2023-03-16 12:36PM EDT | 100.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| ORCL230915P00105000 | 2023-01-06 10:51AM EDT | 105.00 | 21.20 | 16.00 | 16.20 | 0.00 | - | 6 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
