Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119C00035000 | 2022-10-18 8:54AM EST | 35.00 | 33.77 | 44.30 | 44.95 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240119C00037500 | 2022-09-27 10:49AM EST | 37.50 | 27.33 | 38.60 | 39.20 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL240119C00040000 | 2023-01-31 11:03AM EST | 40.00 | 48.92 | 50.70 | 51.55 | 0.00 | - | 2 | 44 | 56.98% |
| ORCL240119C00042500 | 2023-01-17 9:30AM EST | 42.50 | 47.00 | 48.50 | 49.20 | 0.00 | - | 1 | 7 | 55.84% |
| ORCL240119C00045000 | 2022-12-12 2:26PM EST | 45.00 | 37.50 | 44.80 | 46.00 | 0.00 | - | 3 | 37 | 48.32% |
| ORCL240119C00047500 | 2022-12-28 3:24PM EST | 47.50 | 34.90 | 42.95 | 43.75 | 0.00 | - | 2 | 2 | 47.78% |
| ORCL240119C00050000 | 2023-01-31 11:03AM EST | 50.00 | 39.72 | 41.60 | 42.15 | 0.00 | - | 2 | 45 | 50.02% |
| ORCL240119C00055000 | 2023-01-30 12:46PM EST | 55.00 | 34.70 | 37.15 | 37.75 | 0.00 | - | 3 | 59 | 49.34% |
| ORCL240119C00057500 | 2023-02-01 9:51AM EST | 57.50 | 34.13 | 34.75 | 35.55 | +0.67 | +2.00% | 3 | 13 | 47.73% |
| ORCL240119C00060000 | 2023-01-27 3:37PM EST | 60.00 | 32.76 | 32.65 | 33.30 | 0.00 | - | 6 | 259 | 45.76% |
| ORCL240119C00062500 | 2023-01-23 11:49AM EST | 62.50 | 29.93 | 30.45 | 31.10 | 0.00 | - | 3 | 7 | 43.99% |
| ORCL240119C00065000 | 2023-01-30 2:10PM EST | 65.00 | 26.32 | 28.45 | 28.90 | 0.00 | - | 1 | 307 | 42.16% |
| ORCL240119C00067500 | 2023-01-30 10:47AM EST | 67.50 | 24.10 | 26.35 | 26.75 | 0.00 | - | 6 | 178 | 40.48% |
| ORCL240119C00070000 | 2023-01-25 3:45PM EST | 70.00 | 24.05 | 24.35 | 24.60 | 0.00 | - | 3 | 2,372 | 38.71% |
| ORCL240119C00072500 | 2023-01-23 1:02PM EST | 72.50 | 21.75 | 22.25 | 22.60 | 0.00 | - | 1 | 333 | 37.42% |
| ORCL240119C00075000 | 2023-01-30 2:18PM EST | 75.00 | 18.45 | 20.30 | 20.90 | 0.00 | - | 100 | 3,605 | 37.07% |
| ORCL240119C00077500 | 2023-01-31 11:54AM EST | 77.50 | 17.00 | 18.50 | 18.85 | 0.00 | - | 4 | 561 | 35.27% |
| ORCL240119C00080000 | 2023-01-31 11:38AM EST | 80.00 | 15.35 | 16.60 | 17.00 | 0.00 | - | 3 | 761 | 34.02% |
| ORCL240119C00082500 | 2023-01-30 12:53PM EST | 82.50 | 13.35 | 15.00 | 15.40 | 0.00 | - | 20 | 2,325 | 33.36% |
| ORCL240119C00085000 | 2023-01-31 2:17PM EST | 85.00 | 13.30 | 13.45 | 13.85 | +0.96 | +7.78% | 22 | 1,420 | 32.64% |
| ORCL240119C00087500 | 2023-01-26 11:16AM EST | 87.50 | 12.10 | 11.95 | 12.15 | 0.00 | - | 2 | 2,874 | 31.24% |
| ORCL240119C00090000 | 2023-02-01 11:37AM EST | 90.00 | 10.15 | 10.50 | 10.70 | +0.64 | +6.73% | 42 | 2,151 | 30.37% |
| ORCL240119C00092500 | 2023-02-01 12:02PM EST | 92.50 | 8.80 | 9.15 | 9.50 | +0.85 | +10.69% | 7 | 1,853 | 29.97% |
| ORCL240119C00095000 | 2023-01-31 2:50PM EST | 95.00 | 7.20 | 7.95 | 8.15 | 0.00 | - | 10 | 5,029 | 28.89% |
| ORCL240119C00097500 | 2023-02-01 3:54PM EST | 97.50 | 6.95 | 6.95 | 7.05 | +0.90 | +14.88% | 11 | 1,788 | 28.27% |
| ORCL240119C00100000 | 2023-02-01 3:55PM EST | 100.00 | 5.90 | 5.85 | 6.00 | +0.64 | +12.17% | 47 | 2,427 | 27.53% |
| ORCL240119C00105000 | 2023-02-01 3:48PM EST | 105.00 | 4.40 | 4.00 | 4.40 | +0.65 | +17.33% | 45 | 2,306 | 26.75% |
| ORCL240119C00110000 | 2023-02-01 2:57PM EST | 110.00 | 3.05 | 2.78 | 3.05 | +0.44 | +16.86% | 110 | 5,314 | 25.72% |
| ORCL240119C00115000 | 2023-01-31 1:53PM EST | 115.00 | 1.88 | 1.96 | 2.12 | +0.11 | +6.21% | 220 | 3,146 | 25.14% |
| ORCL240119C00120000 | 2023-01-26 10:52AM EST | 120.00 | 1.48 | 1.29 | 1.42 | 0.00 | - | 85 | 315 | 24.52% |
| ORCL240119C00125000 | 2023-02-01 11:50AM EST | 125.00 | 0.86 | 0.75 | 0.96 | -0.14 | -14.00% | 1 | 147 | 24.18% |
| ORCL240119C00130000 | 2023-01-31 3:34PM EST | 130.00 | 0.54 | 0.53 | 0.64 | 0.00 | - | 35 | 179 | 23.90% |
| ORCL240119C00135000 | 2023-01-26 2:47PM EST | 135.00 | 0.49 | 0.25 | 0.43 | 0.00 | - | 1 | 295 | 23.76% |
| ORCL240119C00140000 | 2023-02-01 2:41PM EST | 140.00 | 0.30 | 0.17 | 0.45 | -0.01 | -3.23% | 7 | 165 | 25.61% |
| ORCL240119C00145000 | 2023-01-30 3:53PM EST | 145.00 | 0.19 | 0.08 | 0.30 | 0.00 | - | 2 | 182 | 25.32% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119P00032500 | 2023-01-26 3:46PM EST | 32.50 | 0.17 | 0.08 | 0.28 | 0.00 | - | 12 | 31 | 50.00% |
| ORCL240119P00035000 | 2023-01-30 1:59PM EST | 35.00 | 0.27 | 0.04 | 0.32 | 0.00 | - | 2 | 44 | 51.17% |
| ORCL240119P00037500 | 2023-01-30 2:00PM EST | 37.50 | 0.30 | 0.09 | 0.37 | 0.00 | - | 2 | 6,356 | 48.98% |
| ORCL240119P00040000 | 2023-01-23 2:42PM EST | 40.00 | 0.35 | 0.15 | 0.42 | 0.00 | - | 2 | 147 | 46.78% |
| ORCL240119P00042500 | 2023-01-23 2:43PM EST | 42.50 | 0.42 | 0.25 | 0.49 | 0.00 | - | 2 | 466 | 44.97% |
| ORCL240119P00045000 | 2023-01-31 10:13AM EST | 45.00 | 0.51 | 0.30 | 0.57 | 0.00 | - | 1 | 66 | 43.24% |
| ORCL240119P00047500 | 2023-01-23 2:46PM EST | 47.50 | 0.56 | 0.39 | 0.66 | 0.00 | - | 2 | 382 | 41.58% |
| ORCL240119P00050000 | 2023-01-27 9:53AM EST | 50.00 | 0.69 | 0.50 | 0.76 | 0.00 | - | 10 | 2,516 | 39.94% |
| ORCL240119P00052500 | 2023-01-11 3:04PM EST | 52.50 | 0.85 | 0.64 | 0.88 | 0.00 | - | 2 | 315 | 38.43% |
| ORCL240119P00055000 | 2023-01-27 2:55PM EST | 55.00 | 1.05 | 0.85 | 0.96 | 0.00 | - | 65 | 2,366 | 36.45% |
| ORCL240119P00057500 | 2023-02-01 2:40PM EST | 57.50 | 1.08 | 1.02 | 1.13 | -0.20 | -15.62% | 1 | 298 | 35.23% |
| ORCL240119P00060000 | 2023-02-01 2:49PM EST | 60.00 | 1.23 | 1.21 | 1.31 | -0.20 | -13.99% | 9 | 3,803 | 33.94% |
| ORCL240119P00062500 | 2023-02-01 2:45PM EST | 62.50 | 1.46 | 1.43 | 1.56 | -0.33 | -18.44% | 1 | 1,989 | 32.96% |
| ORCL240119P00065000 | 2023-02-01 1:04PM EST | 65.00 | 1.88 | 1.68 | 1.81 | -0.21 | -10.05% | 148 | 3,752 | 31.78% |
| ORCL240119P00067500 | 2023-01-31 1:13PM EST | 67.50 | 2.36 | 2.04 | 2.15 | 0.00 | - | 1 | 640 | 30.90% |
| ORCL240119P00070000 | 2023-02-01 12:29PM EST | 70.00 | 2.42 | 2.40 | 2.51 | -0.32 | -11.68% | 4 | 1,887 | 29.90% |
| ORCL240119P00072500 | 2023-01-31 1:13PM EST | 72.50 | 3.22 | 2.81 | 2.98 | 0.00 | - | 3 | 617 | 29.16% |
| ORCL240119P00075000 | 2023-02-01 3:47PM EST | 75.00 | 3.25 | 3.25 | 3.40 | -0.50 | -13.33% | 245 | 4,474 | 27.99% |
| ORCL240119P00077500 | 2023-02-01 3:32PM EST | 77.50 | 3.80 | 3.75 | 3.90 | -0.55 | -12.64% | 20 | 863 | 26.91% |
| ORCL240119P00080000 | 2023-02-01 3:35PM EST | 80.00 | 4.40 | 4.40 | 4.65 | -0.65 | -12.87% | 138 | 3,742 | 26.45% |
| ORCL240119P00082500 | 2023-02-01 3:51PM EST | 82.50 | 5.20 | 5.10 | 5.30 | -0.55 | -9.57% | 45 | 1,645 | 25.39% |
| ORCL240119P00085000 | 2023-02-01 3:51PM EST | 85.00 | 6.00 | 5.95 | 6.10 | -0.70 | -10.45% | 40 | 873 | 24.53% |
| ORCL240119P00087500 | 2023-02-01 3:42PM EST | 87.50 | 6.70 | 6.85 | 7.10 | -1.00 | -12.99% | 66 | 550 | 23.97% |
| ORCL240119P00090000 | 2023-02-01 3:35PM EST | 90.00 | 7.75 | 7.85 | 8.00 | -1.15 | -12.92% | 4 | 2,896 | 22.82% |
| ORCL240119P00092500 | 2023-02-01 3:51PM EST | 92.50 | 9.05 | 9.00 | 9.15 | -0.35 | -3.72% | 1 | 114 | 22.05% |
| ORCL240119P00095000 | 2023-01-27 2:35PM EST | 95.00 | 10.60 | 10.05 | 10.40 | 0.00 | - | 64 | 122 | 21.23% |
| ORCL240119P00097500 | 2023-01-25 12:45PM EST | 97.50 | 12.35 | 11.40 | 11.85 | 0.00 | - | 22 | 35 | 20.61% |
| ORCL240119P00100000 | 2023-01-30 11:26AM EST | 100.00 | 14.95 | 12.95 | 13.50 | 0.00 | - | 1 | 45 | 20.22% |
| ORCL240119P00105000 | 2023-01-30 12:21PM EST | 105.00 | 18.65 | 16.35 | 16.85 | 0.00 | - | 1 | 5 | 18.33% |
| ORCL240119P00110000 | 2023-01-30 11:53AM EST | 110.00 | 22.85 | 20.35 | 20.70 | 0.00 | - | 1 | 22 | 16.05% |
| ORCL240119P00115000 | 2022-12-06 10:21AM EST | 115.00 | 36.00 | 31.45 | 32.00 | 0.00 | - | 3 | 3 | 41.94% |
| ORCL240119P00120000 | 2022-04-05 12:00PM EST | 120.00 | 38.25 | 45.00 | 50.00 | 0.00 | - | 14 | 15 | 75.60% |
| ORCL240119P00125000 | 2022-06-02 2:26PM EST | 125.00 | 52.47 | 54.10 | 54.80 | 0.00 | - | - | 1 | 84.20% |
| ORCL240119P00135000 | 2022-05-10 11:42AM EST | 135.00 | 64.10 | 64.90 | 66.95 | 0.00 | - | 1 | 0 | 93.94% |
| ORCL240119P00140000 | 2022-09-16 2:24PM EST | 140.00 | 71.32 | 75.05 | 76.15 | 0.00 | - | 2 | 0 | 109.77% |
| ORCL240119P00145000 | 2022-03-31 12:54PM EST | 145.00 | 61.84 | 70.60 | 72.90 | 0.00 | - | 5 | 0 | 87.01% |
© 2023 Yahoo. All rights reserved.
