Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119C00037500 | 2022-05-09 12:22PM EDT | 37.50 | 35.96 | 31.40 | 33.00 | 0.00 | - | 1 | 3 | 44.58% |
| ORCL240119C00040000 | 2022-05-13 9:55AM EDT | 40.00 | 33.00 | 29.75 | 31.40 | 0.00 | - | 3 | 36 | 46.28% |
| ORCL240119C00042500 | 2022-03-30 1:01PM EDT | 42.50 | 42.20 | 31.40 | 34.70 | 0.00 | - | 3 | 9 | 62.76% |
| ORCL240119C00045000 | 2022-05-09 10:46AM EDT | 45.00 | 29.20 | 25.70 | 26.50 | 0.00 | - | 18 | 37 | 39.25% |
| ORCL240119C00047500 | 2022-04-19 11:16AM EDT | 47.50 | 34.30 | 23.95 | 24.70 | 0.00 | - | 1 | 9 | 38.98% |
| ORCL240119C00050000 | 2022-05-16 9:49AM EDT | 50.00 | 24.00 | 22.15 | 23.05 | 0.00 | - | 1 | 53 | 38.99% |
| ORCL240119C00055000 | 2022-05-11 10:04AM EDT | 55.00 | 23.40 | 18.65 | 19.40 | 0.00 | - | 23 | 45 | 36.77% |
| ORCL240119C00060000 | 2022-05-18 3:08PM EDT | 60.00 | 15.70 | 15.35 | 16.20 | -1.19 | -7.05% | 2 | 261 | 35.31% |
| ORCL240119C00065000 | 2022-05-12 10:15AM EDT | 65.00 | 15.00 | 12.75 | 13.70 | 0.00 | - | 83 | 247 | 35.11% |
| ORCL240119C00067500 | 2022-05-16 2:56PM EDT | 67.50 | 13.10 | 11.65 | 12.45 | 0.00 | - | 29 | 32 | 34.64% |
| ORCL240119C00070000 | 2022-05-18 1:53PM EDT | 70.00 | 10.69 | 10.45 | 11.10 | -1.05 | -8.94% | 21 | 278 | 33.68% |
| ORCL240119C00072500 | 2022-05-18 3:25PM EDT | 72.50 | 9.35 | 9.15 | 10.00 | -0.85 | -8.33% | 4 | 72 | 33.23% |
| ORCL240119C00075000 | 2022-05-18 2:37PM EDT | 75.00 | 8.35 | 8.20 | 9.15 | -1.65 | -16.50% | 5 | 368 | 33.28% |
| ORCL240119C00077500 | 2022-05-16 1:07PM EDT | 77.50 | 8.20 | 7.30 | 8.10 | 0.00 | - | 1 | 119 | 32.56% |
| ORCL240119C00080000 | 2022-05-18 2:59PM EDT | 80.00 | 6.50 | 6.55 | 6.90 | -0.83 | -11.32% | 48 | 680 | 31.20% |
| ORCL240119C00082500 | 2022-05-18 1:11PM EDT | 82.50 | 6.10 | 5.75 | 6.40 | -0.90 | -12.86% | 50 | 155 | 31.67% |
| ORCL240119C00085000 | 2022-05-18 10:38AM EDT | 85.00 | 5.80 | 5.00 | 5.75 | -0.65 | -10.08% | 1 | 469 | 31.53% |
| ORCL240119C00087500 | 2022-05-18 10:54AM EDT | 87.50 | 5.04 | 4.35 | 4.90 | -0.56 | -10.00% | 1 | 923 | 30.60% |
| ORCL240119C00090000 | 2022-05-18 3:37PM EDT | 90.00 | 3.90 | 3.85 | 4.30 | -1.00 | -20.41% | 50 | 1,963 | 30.24% |
| ORCL240119C00092500 | 2022-05-18 3:54PM EDT | 92.50 | 3.60 | 3.30 | 3.75 | -0.55 | -13.25% | 3 | 396 | 29.86% |
| ORCL240119C00095000 | 2022-05-18 9:42AM EDT | 95.00 | 3.50 | 2.90 | 3.30 | 0.00 | - | 1 | 1,994 | 29.64% |
| ORCL240119C00097500 | 2022-05-18 1:36PM EDT | 97.50 | 2.77 | 2.37 | 3.15 | -0.68 | -19.71% | 6 | 1,202 | 30.37% |
| ORCL240119C00100000 | 2022-05-16 11:05AM EDT | 100.00 | 2.75 | 2.18 | 2.78 | 0.00 | - | 1 | 1,024 | 30.18% |
| ORCL240119C00105000 | 2022-05-18 9:34AM EDT | 105.00 | 2.12 | 1.62 | 2.14 | -0.75 | -26.13% | 1 | 187 | 29.76% |
| ORCL240119C00110000 | 2022-04-19 3:50PM EDT | 110.00 | 1.47 | 1.19 | 1.71 | -1.88 | -56.12% | 5 | 2,174 | 29.75% |
| ORCL240119C00115000 | 2022-04-13 12:17PM EDT | 115.00 | 2.77 | 1.28 | 1.74 | 0.00 | - | 1 | 326 | 31.71% |
| ORCL240119C00120000 | 2022-05-16 10:48AM EDT | 120.00 | 1.08 | 0.65 | 1.15 | 0.00 | - | 1 | 58 | 30.10% |
| ORCL240119C00125000 | 2022-05-17 2:20PM EDT | 125.00 | 0.90 | 0.50 | 0.94 | 0.00 | - | 2 | 110 | 30.21% |
| ORCL240119C00130000 | 2022-04-22 12:41PM EDT | 130.00 | 1.40 | 0.41 | 0.77 | 0.00 | - | 9 | 73 | 30.32% |
| ORCL240119C00135000 | 2022-05-11 1:54PM EDT | 135.00 | 0.70 | 0.37 | 0.77 | 0.00 | - | 1 | 312 | 31.62% |
| ORCL240119C00140000 | 2022-05-11 1:52PM EDT | 140.00 | 0.60 | 0.16 | 0.74 | 0.00 | - | 4 | 151 | 32.61% |
| ORCL240119C00145000 | 2022-05-18 3:36PM EDT | 145.00 | 0.45 | 0.00 | 0.73 | -0.12 | -21.05% | 1 | 166 | 33.69% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119P00037500 | 2022-05-12 2:51PM EDT | 37.50 | 1.60 | 1.27 | 1.63 | 0.00 | - | 1 | 6,300 | 40.52% |
| ORCL240119P00040000 | 2022-04-25 12:43PM EDT | 40.00 | 1.50 | 1.52 | 1.97 | 0.00 | - | 132 | 135 | 39.37% |
| ORCL240119P00042500 | 2022-05-05 1:54PM EDT | 42.50 | 1.85 | 1.93 | 2.28 | 0.00 | - | 200 | 438 | 37.81% |
| ORCL240119P00045000 | 2022-05-13 10:25AM EDT | 45.00 | 2.30 | 2.29 | 2.80 | 0.00 | - | 1 | 22 | 37.23% |
| ORCL240119P00047500 | 2022-05-05 3:14PM EDT | 47.50 | 2.75 | 2.82 | 3.15 | 0.00 | - | 1 | 227 | 35.52% |
| ORCL240119P00050000 | 2022-04-29 3:54PM EDT | 50.00 | 3.00 | 3.45 | 3.80 | 0.00 | - | 11 | 551 | 35.02% |
| ORCL240119P00055000 | 2022-05-18 3:37PM EDT | 55.00 | 4.98 | 4.75 | 5.25 | +0.86 | +20.87% | 3 | 491 | 33.72% |
| ORCL240119P00060000 | 2022-05-18 3:37PM EDT | 60.00 | 6.69 | 6.45 | 6.85 | +1.09 | +19.46% | 3 | 970 | 31.94% |
| ORCL240119P00065000 | 2022-05-16 11:15AM EDT | 65.00 | 8.25 | 8.50 | 8.95 | 0.00 | - | 63 | 297 | 30.80% |
| ORCL240119P00067500 | 2022-05-18 3:42PM EDT | 67.50 | 9.80 | 9.65 | 10.15 | +0.80 | +8.89% | 1 | 94 | 30.30% |
| ORCL240119P00070000 | 2022-05-18 1:47PM EDT | 70.00 | 10.85 | 10.90 | 11.40 | +0.95 | +9.60% | 6 | 539 | 29.70% |
| ORCL240119P00072500 | 2022-05-10 2:52PM EDT | 72.50 | 10.45 | 12.20 | 12.60 | 0.00 | - | 5 | 36 | 28.72% |
| ORCL240119P00075000 | 2022-05-18 1:18PM EDT | 75.00 | 13.40 | 13.45 | 14.10 | +1.00 | +8.06% | 1 | 217 | 28.35% |
| ORCL240119P00077500 | 2022-05-13 3:43PM EDT | 77.50 | 14.08 | 15.10 | 15.65 | 0.00 | - | 10 | 34 | 27.88% |
| ORCL240119P00080000 | 2022-05-16 1:11PM EDT | 80.00 | 16.05 | 16.70 | 17.25 | 0.00 | - | 3 | 166 | 27.31% |
| ORCL240119P00082500 | 2022-05-09 1:29PM EDT | 82.50 | 16.97 | 18.40 | 19.40 | 0.00 | - | 1 | 1,278 | 28.16% |
| ORCL240119P00085000 | 2022-05-04 10:40AM EDT | 85.00 | 17.73 | 20.00 | 20.90 | 0.00 | - | 1 | 22 | 26.83% |
| ORCL240119P00087500 | 2022-05-09 1:29PM EDT | 87.50 | 20.39 | 22.05 | 22.80 | 0.00 | - | 1 | 6 | 26.49% |
| ORCL240119P00090000 | 2022-05-12 3:24PM EDT | 90.00 | 23.97 | 24.00 | 24.80 | 0.00 | - | 22 | 1,422 | 26.28% |
| ORCL240119P00092500 | 2022-05-12 3:22PM EDT | 92.50 | 25.82 | 26.00 | 26.90 | 0.00 | - | 1 | 11 | 26.22% |
| ORCL240119P00095000 | 2022-04-29 2:59PM EDT | 95.00 | 24.20 | 27.65 | 28.90 | 0.00 | - | 9 | 60 | 25.57% |
| ORCL240119P00097500 | 2021-11-16 2:30PM EDT | 97.50 | 16.85 | 12.00 | 15.55 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240119P00100000 | 2022-03-28 11:54AM EDT | 100.00 | 22.44 | 26.90 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| ORCL240119P00105000 | 2021-12-17 3:34PM EDT | 105.00 | 21.21 | 25.80 | 26.45 | 0.00 | - | 1 | 10 | 0.00% |
| ORCL240119P00110000 | 2022-02-24 1:39PM EDT | 110.00 | 39.58 | 29.20 | 33.25 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL240119P00115000 | 2022-02-24 1:39PM EDT | 115.00 | 43.93 | 33.85 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240119P00120000 | 2022-04-05 1:00PM EDT | 120.00 | 38.25 | 45.00 | 50.00 | 0.00 | - | 14 | 15 | 0.00% |
| ORCL240119P00135000 | 2022-05-10 12:42PM EDT | 135.00 | 64.10 | 65.95 | 67.75 | 0.00 | - | 1 | 0 | 33.90% |
| ORCL240119P00140000 | 2022-01-07 11:55AM EDT | 140.00 | 54.82 | 56.60 | 59.80 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240119P00145000 | 2022-03-31 1:54PM EDT | 145.00 | 61.84 | 70.60 | 72.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
