ORCL - Oracle Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119C00032500 | 2023-05-26 1:25PM EDT | 32.50 | 72.11 | 74.60 | 75.20 | 0.00 | - | 2 | 4 | 75.98% |
| ORCL240119C00035000 | 2023-04-26 1:49PM EDT | 35.00 | 59.80 | 69.25 | 69.90 | 0.00 | - | 1 | 19 | 0.00% |
| ORCL240119C00037500 | 2022-09-27 11:49AM EDT | 37.50 | 27.33 | 38.60 | 39.20 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL240119C00040000 | 2023-04-26 2:11PM EDT | 40.00 | 55.00 | 64.50 | 65.10 | 0.00 | - | 3 | 46 | 0.00% |
| ORCL240119C00042500 | 2023-01-17 10:30AM EDT | 42.50 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORCL240119C00045000 | 2022-12-12 3:26PM EDT | 45.00 | 37.50 | 44.80 | 46.00 | 0.00 | - | 3 | 37 | 0.00% |
| ORCL240119C00047500 | 2023-04-11 11:29AM EDT | 47.50 | 47.67 | 50.70 | 51.30 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240119C00050000 | 2023-06-01 3:55PM EDT | 50.00 | 57.08 | 57.75 | 58.40 | 0.00 | - | 2 | 44 | 63.09% |
| ORCL240119C00055000 | 2023-05-31 2:25PM EDT | 55.00 | 52.10 | 53.00 | 53.60 | 0.00 | - | 10 | 56 | 59.01% |
| ORCL240119C00057500 | 2023-02-14 11:41AM EDT | 57.50 | 33.70 | 28.25 | 28.65 | 0.00 | - | 3 | 15 | 0.00% |
| ORCL240119C00060000 | 2023-05-26 2:37PM EDT | 60.00 | 46.05 | 48.25 | 48.85 | 0.00 | - | 1 | 853 | 55.05% |
| ORCL240119C00062500 | 2023-01-23 12:49PM EDT | 62.50 | 29.93 | 27.15 | 27.60 | 0.00 | - | 3 | 7 | 0.00% |
| ORCL240119C00065000 | 2023-05-05 9:53AM EDT | 65.00 | 33.16 | 42.50 | 43.05 | 0.00 | - | 2 | 282 | 43.82% |
| ORCL240119C00067500 | 2023-05-05 10:51AM EDT | 67.50 | 31.90 | 40.20 | 40.75 | 0.00 | - | 1 | 200 | 43.07% |
| ORCL240119C00070000 | 2023-06-02 11:20AM EDT | 70.00 | 38.55 | 38.90 | 39.55 | 0.00 | - | 1 | 2,364 | 50.22% |
| ORCL240119C00072500 | 2023-06-05 12:48PM EDT | 72.50 | 37.00 | 36.75 | 37.05 | 0.00 | - | 8 | 319 | 47.10% |
| ORCL240119C00075000 | 2023-05-24 1:21PM EDT | 75.00 | 26.90 | 34.45 | 34.80 | 0.00 | - | 5 | 2,918 | 45.54% |
| ORCL240119C00077500 | 2023-06-02 1:34PM EDT | 77.50 | 31.83 | 32.25 | 32.65 | 0.00 | - | 1 | 620 | 44.45% |
| ORCL240119C00080000 | 2023-06-02 11:20AM EDT | 80.00 | 29.65 | 30.10 | 30.45 | 0.00 | - | 1 | 779 | 42.93% |
| ORCL240119C00082500 | 2023-06-06 11:30AM EDT | 82.50 | 28.10 | 27.85 | 28.25 | +0.36 | +1.30% | 2 | 2,206 | 41.31% |
| ORCL240119C00085000 | 2023-06-06 9:37AM EDT | 85.00 | 25.60 | 25.80 | 26.15 | -0.69 | -2.62% | 1 | 1,134 | 40.03% |
| ORCL240119C00087500 | 2023-06-06 2:24PM EDT | 87.50 | 23.92 | 23.70 | 23.90 | -0.01 | -0.04% | 1 | 3,076 | 37.98% |
| ORCL240119C00090000 | 2023-06-06 1:50PM EDT | 90.00 | 21.70 | 21.70 | 22.00 | -0.30 | -1.36% | 21 | 2,307 | 37.24% |
| ORCL240119C00092500 | 2023-06-05 2:32PM EDT | 92.50 | 20.05 | 19.65 | 20.10 | 0.00 | - | 5 | 2,054 | 36.28% |
| ORCL240119C00095000 | 2023-06-06 9:54AM EDT | 95.00 | 18.00 | 17.90 | 18.15 | +0.65 | +3.75% | 1 | 6,007 | 34.94% |
| ORCL240119C00097500 | 2023-06-05 2:28PM EDT | 97.50 | 16.41 | 16.10 | 16.30 | 0.00 | - | 3 | 1,901 | 33.76% |
| ORCL240119C00100000 | 2023-06-06 2:44PM EDT | 100.00 | 14.53 | 14.25 | 14.70 | +0.13 | +0.90% | 1 | 3,903 | 33.19% |
| ORCL240119C00105000 | 2023-06-06 1:58PM EDT | 105.00 | 11.30 | 11.20 | 11.55 | -0.10 | -0.88% | 109 | 3,807 | 31.44% |
| ORCL240119C00110000 | 2023-06-06 3:29PM EDT | 110.00 | 8.70 | 8.55 | 8.80 | +0.07 | +0.81% | 13 | 5,798 | 29.88% |
| ORCL240119C00115000 | 2023-06-06 3:24PM EDT | 115.00 | 6.40 | 6.25 | 6.40 | +0.05 | +0.79% | 36 | 4,997 | 28.25% |
| ORCL240119C00120000 | 2023-06-06 3:58PM EDT | 120.00 | 4.55 | 4.45 | 4.60 | 0.00 | - | 506 | 1,989 | 27.28% |
| ORCL240119C00125000 | 2023-06-06 2:14PM EDT | 125.00 | 3.15 | 3.05 | 3.25 | -0.05 | -1.56% | 6 | 744 | 26.61% |
| ORCL240119C00130000 | 2023-06-06 3:51PM EDT | 130.00 | 2.15 | 2.04 | 2.14 | -0.08 | -3.59% | 12 | 370 | 25.62% |
| ORCL240119C00135000 | 2023-06-05 3:11PM EDT | 135.00 | 1.50 | 1.32 | 1.43 | 0.00 | - | 1 | 393 | 25.17% |
| ORCL240119C00140000 | 2023-06-06 10:55AM EDT | 140.00 | 0.90 | 0.88 | 0.93 | -0.10 | -10.00% | 330 | 991 | 24.76% |
| ORCL240119C00145000 | 2023-06-06 11:39AM EDT | 145.00 | 0.61 | 0.55 | 0.63 | -0.04 | -6.15% | 4 | 1,367 | 24.74% |
| ORCL240119C00150000 | 2023-06-06 10:55AM EDT | 150.00 | 0.40 | 0.36 | 0.40 | +0.01 | +2.56% | 100 | 361 | 24.49% |
| ORCL240119C00155000 | 2023-06-06 3:53PM EDT | 155.00 | 0.26 | 0.22 | 0.30 | -0.03 | -10.34% | 26 | 7 | 25.03% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119P00032500 | 2023-04-18 11:06AM EDT | 32.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 60 | 80 | 60.55% |
| ORCL240119P00035000 | 2023-04-21 12:18PM EDT | 35.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | 1 | 156 | 59.96% |
| ORCL240119P00037500 | 2023-05-25 2:05PM EDT | 37.50 | 0.09 | 0.01 | 0.07 | 0.00 | - | 10 | 6,375 | 51.56% |
| ORCL240119P00040000 | 2023-05-05 12:42PM EDT | 40.00 | 0.15 | 0.02 | 0.07 | 0.00 | - | 1 | 144 | 51.95% |
| ORCL240119P00042500 | 2023-05-18 12:48PM EDT | 42.50 | 0.14 | 0.05 | 0.10 | 0.00 | - | 8 | 476 | 51.17% |
| ORCL240119P00045000 | 2023-06-05 1:05PM EDT | 45.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 1 | 72 | 49.90% |
| ORCL240119P00047500 | 2023-05-16 12:22PM EDT | 47.50 | 0.23 | 0.04 | 0.19 | 0.00 | - | 5 | 382 | 49.66% |
| ORCL240119P00050000 | 2023-06-05 9:42AM EDT | 50.00 | 0.15 | 0.06 | 0.21 | 0.00 | - | 2 | 2,399 | 47.51% |
| ORCL240119P00052500 | 2023-04-28 1:35PM EDT | 52.50 | 0.42 | 0.16 | 0.33 | 0.00 | - | 250 | 200 | 48.19% |
| ORCL240119P00055000 | 2023-06-02 3:30PM EDT | 55.00 | 0.25 | 0.12 | 0.26 | 0.00 | - | 1 | 1,437 | 43.56% |
| ORCL240119P00057500 | 2023-03-27 1:43PM EDT | 57.50 | 0.93 | 0.66 | 0.76 | 0.00 | - | 16 | 300 | 50.17% |
| ORCL240119P00060000 | 2023-05-31 3:31PM EDT | 60.00 | 0.45 | 0.24 | 0.38 | 0.00 | - | 1 | 3,836 | 41.11% |
| ORCL240119P00062500 | 2023-05-26 3:33PM EDT | 62.50 | 0.55 | 0.31 | 0.45 | 0.00 | - | 1 | 2,011 | 39.84% |
| ORCL240119P00065000 | 2023-06-05 9:45AM EDT | 65.00 | 0.50 | 0.40 | 0.53 | 0.00 | - | 8 | 3,684 | 38.57% |
| ORCL240119P00067500 | 2023-05-30 11:05AM EDT | 67.50 | 0.76 | 0.51 | 0.63 | 0.00 | - | 4 | 836 | 37.43% |
| ORCL240119P00070000 | 2023-06-06 3:08PM EDT | 70.00 | 0.60 | 0.62 | 0.71 | -0.15 | -20.00% | 3 | 2,170 | 35.91% |
| ORCL240119P00072500 | 2023-05-31 3:42PM EDT | 72.50 | 1.04 | 0.78 | 0.84 | 0.00 | - | 19 | 680 | 34.82% |
| ORCL240119P00075000 | 2023-06-05 12:32PM EDT | 75.00 | 1.00 | 0.93 | 1.00 | 0.00 | - | 167 | 5,345 | 33.81% |
| ORCL240119P00077500 | 2023-06-05 10:56AM EDT | 77.50 | 1.25 | 1.09 | 1.19 | 0.00 | - | 4 | 1,300 | 32.85% |
| ORCL240119P00080000 | 2023-06-06 1:06PM EDT | 80.00 | 1.43 | 1.34 | 1.42 | -0.32 | -18.29% | 326 | 4,374 | 31.97% |
| ORCL240119P00082500 | 2023-05-30 10:50AM EDT | 82.50 | 2.10 | 1.59 | 1.69 | 0.00 | - | 1 | 2,343 | 31.10% |
| ORCL240119P00085000 | 2023-06-02 9:32AM EDT | 85.00 | 2.26 | 1.91 | 2.00 | 0.00 | - | 3 | 1,732 | 30.24% |
| ORCL240119P00087500 | 2023-06-02 11:22AM EDT | 87.50 | 2.59 | 2.28 | 2.36 | 0.00 | - | 3 | 2,272 | 29.39% |
| ORCL240119P00090000 | 2023-06-06 12:25PM EDT | 90.00 | 2.75 | 2.69 | 2.85 | -0.06 | -2.14% | 1 | 3,747 | 28.87% |
| ORCL240119P00092500 | 2023-06-06 3:57PM EDT | 92.50 | 3.20 | 3.20 | 3.35 | -0.72 | -18.37% | 2 | 1,665 | 28.10% |
| ORCL240119P00095000 | 2023-06-06 2:51PM EDT | 95.00 | 3.80 | 3.75 | 3.85 | -0.05 | -1.30% | 129 | 666 | 27.06% |
| ORCL240119P00097500 | 2023-06-06 3:04PM EDT | 97.50 | 4.40 | 4.40 | 4.50 | -0.05 | -1.12% | 294 | 311 | 26.32% |
| ORCL240119P00100000 | 2023-06-06 3:35PM EDT | 100.00 | 5.10 | 5.10 | 5.25 | -0.15 | -2.86% | 19 | 1,007 | 25.61% |
| ORCL240119P00105000 | 2023-06-06 3:14PM EDT | 105.00 | 6.90 | 6.90 | 7.05 | -0.07 | -1.00% | 49 | 458 | 24.20% |
| ORCL240119P00110000 | 2023-06-05 3:22PM EDT | 110.00 | 9.20 | 9.10 | 9.30 | 0.00 | - | 15 | 275 | 22.78% |
| ORCL240119P00115000 | 2023-06-05 2:28PM EDT | 115.00 | 11.96 | 11.75 | 12.20 | 0.00 | - | 3 | 78 | 21.82% |
| ORCL240119P00120000 | 2023-06-06 12:07PM EDT | 120.00 | 15.15 | 15.10 | 15.30 | -0.04 | -0.26% | 24 | 78 | 19.80% |
| ORCL240119P00125000 | 2023-05-22 2:55PM EDT | 125.00 | 23.00 | 18.85 | 19.15 | 0.00 | - | 4 | 0 | 18.52% |
| ORCL240119P00130000 | 2023-04-17 10:23AM EDT | 130.00 | 34.32 | 29.90 | 30.55 | 0.00 | - | - | 0 | 45.05% |
| ORCL240119P00135000 | 2023-06-05 2:29PM EDT | 135.00 | 27.90 | 27.60 | 28.35 | 0.00 | - | 2 | 2 | 18.85% |
| ORCL240119P00140000 | 2022-09-16 3:24PM EDT | 140.00 | 71.32 | 75.05 | 76.15 | 0.00 | - | 2 | 0 | 159.09% |
| ORCL240119P00145000 | 2022-03-31 1:54PM EDT | 145.00 | 61.84 | 70.60 | 72.90 | 0.00 | - | 5 | 0 | 134.52% |
© 2023 Yahoo. All rights reserved.