Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119C00035000 | 2022-09-21 3:37PM EDT | 35.00 | 33.58 | 27.30 | 27.95 | 0.00 | - | 1 | 2 | 46.96% |
| ORCL240119C00037500 | 2022-09-27 11:49AM EDT | 37.50 | 27.33 | 25.20 | 25.80 | 0.00 | - | 1 | 3 | 45.12% |
| ORCL240119C00040000 | 2022-09-26 12:07PM EDT | 40.00 | 26.00 | 23.10 | 24.00 | 0.00 | - | 1 | 41 | 45.35% |
| ORCL240119C00042500 | 2022-09-14 1:47PM EDT | 42.50 | 31.92 | 21.25 | 21.80 | 0.00 | - | 2 | 9 | 42.62% |
| ORCL240119C00045000 | 2022-08-02 3:54PM EDT | 45.00 | 33.45 | 32.05 | 32.75 | 0.00 | - | 1 | 39 | 103.75% |
| ORCL240119C00047500 | 2022-06-21 3:55PM EDT | 47.50 | 23.55 | 29.15 | 30.05 | 0.00 | - | 1 | 9 | 94.43% |
| ORCL240119C00050000 | 2022-09-26 11:01AM EDT | 50.00 | 18.30 | 15.80 | 16.40 | 0.00 | - | 1 | 42 | 39.56% |
| ORCL240119C00055000 | 2022-09-30 3:57PM EDT | 55.00 | 13.00 | 12.55 | 13.20 | -11.57 | -47.09% | 25 | 38 | 37.63% |
| ORCL240119C00057500 | 2022-09-21 3:26PM EDT | 57.50 | 16.10 | 11.15 | 11.75 | 0.00 | - | 7 | 8 | 36.78% |
| ORCL240119C00060000 | 2022-09-29 3:06PM EDT | 60.00 | 9.91 | 10.05 | 10.35 | 0.00 | - | 7 | 273 | 35.79% |
| ORCL240119C00065000 | 2022-09-30 10:38AM EDT | 65.00 | 7.85 | 7.50 | 8.00 | -1.86 | -19.16% | 21 | 377 | 34.49% |
| ORCL240119C00067500 | 2022-09-28 1:13PM EDT | 67.50 | 7.72 | 6.65 | 7.10 | 0.00 | - | 2 | 101 | 34.34% |
| ORCL240119C00070000 | 2022-09-30 2:48PM EDT | 70.00 | 5.85 | 5.60 | 6.00 | -0.10 | -1.68% | 51 | 3,553 | 33.15% |
| ORCL240119C00072500 | 2022-09-30 2:01PM EDT | 72.50 | 5.15 | 4.90 | 5.20 | -0.45 | -8.04% | 9 | 251 | 32.73% |
| ORCL240119C00075000 | 2022-09-30 12:55PM EDT | 75.00 | 4.45 | 4.15 | 4.40 | +0.15 | +3.49% | 28 | 748 | 32.01% |
| ORCL240119C00077500 | 2022-09-28 1:45PM EDT | 77.50 | 4.15 | 3.45 | 3.80 | 0.00 | - | 20 | 484 | 31.76% |
| ORCL240119C00080000 | 2022-09-30 1:22PM EDT | 80.00 | 3.20 | 3.00 | 3.20 | -0.67 | -17.31% | 11 | 624 | 31.22% |
| ORCL240119C00082500 | 2022-09-30 10:11AM EDT | 82.50 | 2.71 | 2.34 | 2.70 | +0.01 | +0.37% | 7 | 2,194 | 30.81% |
| ORCL240119C00085000 | 2022-09-29 1:06PM EDT | 85.00 | 2.15 | 2.07 | 2.30 | 0.00 | - | 2 | 675 | 30.59% |
| ORCL240119C00087500 | 2022-09-29 9:35AM EDT | 87.50 | 1.91 | 1.67 | 1.95 | 0.00 | - | 14 | 936 | 30.37% |
| ORCL240119C00090000 | 2022-09-30 12:24PM EDT | 90.00 | 1.56 | 1.41 | 1.64 | -0.34 | -17.89% | 2 | 1,982 | 30.10% |
| ORCL240119C00092500 | 2022-09-29 11:20AM EDT | 92.50 | 1.35 | 1.18 | 1.42 | +0.05 | +3.85% | 1 | 557 | 30.14% |
| ORCL240119C00095000 | 2022-09-30 1:38PM EDT | 95.00 | 1.06 | 0.98 | 1.15 | -0.04 | -3.64% | 8 | 1,736 | 29.64% |
| ORCL240119C00097500 | 2022-09-26 11:08AM EDT | 97.50 | 1.10 | 0.81 | 0.99 | 0.00 | - | 12 | 1,296 | 29.66% |
| ORCL240119C00100000 | 2022-09-27 10:03AM EDT | 100.00 | 1.00 | 0.70 | 0.83 | 0.00 | - | 2 | 1,453 | 29.51% |
| ORCL240119C00105000 | 2022-09-21 2:30PM EDT | 105.00 | 1.00 | 0.52 | 0.59 | 0.00 | - | 15 | 291 | 29.32% |
| ORCL240119C00110000 | 2022-09-22 1:31PM EDT | 110.00 | 0.60 | 0.34 | 0.45 | 0.00 | - | 1 | 2,161 | 29.54% |
| ORCL240119C00115000 | 2022-09-29 2:39PM EDT | 115.00 | 0.37 | 0.14 | 0.47 | 0.00 | - | 2 | 326 | 31.49% |
| ORCL240119C00120000 | 2022-09-29 2:39PM EDT | 120.00 | 0.29 | 0.22 | 0.38 | 0.00 | - | 1 | 65 | 31.84% |
| ORCL240119C00125000 | 2022-09-29 2:39PM EDT | 125.00 | 0.24 | 0.09 | 0.31 | 0.00 | - | 2 | 130 | 32.20% |
| ORCL240119C00130000 | 2022-09-30 12:49PM EDT | 130.00 | 0.15 | 0.06 | 0.20 | -0.02 | -11.76% | 2 | 86 | 31.40% |
| ORCL240119C00135000 | 2022-09-29 2:40PM EDT | 135.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 2 | 301 | 33.11% |
| ORCL240119C00140000 | 2022-09-29 2:40PM EDT | 140.00 | 0.13 | 0.04 | 0.19 | 0.00 | - | 2 | 154 | 33.59% |
| ORCL240119C00145000 | 2022-09-30 11:23AM EDT | 145.00 | 0.05 | 0.04 | 0.17 | -0.05 | -50.00% | 1 | 164 | 34.18% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119P00035000 | 2022-09-29 3:51PM EDT | 35.00 | 1.15 | 0.97 | 1.23 | 0.00 | - | 1 | 14 | 41.11% |
| ORCL240119P00037500 | 2022-09-29 12:03PM EDT | 37.50 | 1.45 | 1.43 | 1.55 | 0.00 | - | 5 | 6,302 | 39.82% |
| ORCL240119P00040000 | 2022-09-20 11:18AM EDT | 40.00 | 1.21 | 1.78 | 1.90 | 0.00 | - | 1 | 138 | 38.40% |
| ORCL240119P00042500 | 2022-08-15 10:15AM EDT | 42.50 | 1.00 | 1.26 | 1.48 | 0.00 | - | 5 | 440 | 31.45% |
| ORCL240119P00045000 | 2022-09-30 1:31PM EDT | 45.00 | 2.65 | 2.51 | 2.90 | +0.45 | +20.45% | 5 | 41 | 36.41% |
| ORCL240119P00047500 | 2022-09-29 1:45PM EDT | 47.50 | 3.35 | 3.25 | 3.40 | 0.00 | - | 96 | 349 | 34.88% |
| ORCL240119P00050000 | 2022-09-29 3:31PM EDT | 50.00 | 4.00 | 3.80 | 4.15 | 0.00 | - | 86 | 2,329 | 34.22% |
| ORCL240119P00055000 | 2022-09-28 11:07AM EDT | 55.00 | 5.05 | 5.45 | 5.70 | 0.00 | - | 34 | 1,593 | 31.95% |
| ORCL240119P00057500 | 2022-09-26 12:32PM EDT | 57.50 | 5.50 | 6.25 | 6.70 | 0.00 | - | 3 | 29 | 31.15% |
| ORCL240119P00060000 | 2022-09-30 1:40PM EDT | 60.00 | 7.46 | 7.50 | 7.75 | -0.15 | -1.97% | 10 | 2,548 | 30.16% |
| ORCL240119P00062500 | 2022-09-30 9:56AM EDT | 62.50 | 8.60 | 8.50 | 9.00 | +2.10 | +32.31% | 5 | 564 | 29.52% |
| ORCL240119P00065000 | 2022-09-29 11:29AM EDT | 65.00 | 9.85 | 9.95 | 10.30 | 0.00 | - | 1 | 541 | 28.66% |
| ORCL240119P00067500 | 2022-09-29 2:50PM EDT | 67.50 | 11.67 | 11.30 | 11.75 | 0.00 | - | 3 | 265 | 27.94% |
| ORCL240119P00070000 | 2022-09-30 10:29AM EDT | 70.00 | 12.85 | 12.65 | 13.25 | -0.37 | -2.80% | 1 | 1,237 | 26.98% |
| ORCL240119P00072500 | 2022-09-29 3:41PM EDT | 72.50 | 14.48 | 14.35 | 14.80 | 0.00 | - | 8 | 519 | 25.78% |
| ORCL240119P00075000 | 2022-09-29 9:30AM EDT | 75.00 | 15.45 | 16.10 | 16.65 | 0.00 | - | 1 | 372 | 25.31% |
| ORCL240119P00077500 | 2022-09-28 3:04PM EDT | 77.50 | 16.80 | 18.00 | 18.75 | 0.00 | - | 2 | 472 | 25.55% |
| ORCL240119P00080000 | 2022-09-30 10:33AM EDT | 80.00 | 19.90 | 20.15 | 20.50 | +1.10 | +5.85% | 4 | 773 | 23.73% |
| ORCL240119P00082500 | 2022-09-28 2:42PM EDT | 82.50 | 20.90 | 22.25 | 22.85 | 0.00 | - | 33 | 1,301 | 24.54% |
| ORCL240119P00085000 | 2022-09-26 3:06PM EDT | 85.00 | 24.45 | 24.40 | 24.95 | +2.35 | +10.63% | 8 | 100 | 23.63% |
| ORCL240119P00087500 | 2022-09-28 12:24PM EDT | 87.50 | 25.00 | 26.55 | 27.35 | 0.00 | - | 7 | 37 | 24.34% |
| ORCL240119P00090000 | 2022-09-28 1:51PM EDT | 90.00 | 27.65 | 28.85 | 29.75 | 0.00 | - | 3 | 1,544 | 24.90% |
| ORCL240119P00092500 | 2022-09-16 3:33PM EDT | 92.50 | 24.60 | 31.20 | 32.20 | 0.00 | - | 1 | 34 | 25.73% |
| ORCL240119P00095000 | 2022-09-30 11:34AM EDT | 95.00 | 33.31 | 33.90 | 34.55 | +12.71 | +61.70% | 2 | 70 | 25.61% |
| ORCL240119P00097500 | 2022-09-15 1:00PM EDT | 97.50 | 27.40 | 36.15 | 37.00 | 0.00 | - | 11 | 26 | 26.22% |
| ORCL240119P00100000 | 2022-09-15 2:26PM EDT | 100.00 | 30.05 | 38.60 | 39.60 | 0.00 | - | 10 | 45 | 28.22% |
| ORCL240119P00105000 | 2022-06-02 2:27PM EDT | 105.00 | 33.30 | 34.45 | 35.00 | 0.00 | - | 7 | 17 | 0.00% |
| ORCL240119P00110000 | 2022-07-29 12:17PM EDT | 110.00 | 32.75 | 35.40 | 36.05 | 0.00 | - | 3 | 4 | 0.00% |
| ORCL240119P00115000 | 2022-09-16 12:18PM EDT | 115.00 | 46.30 | 53.75 | 54.65 | 0.00 | - | 1 | 1 | 34.40% |
| ORCL240119P00120000 | 2022-04-05 1:00PM EDT | 120.00 | 38.25 | 45.00 | 50.00 | 0.00 | - | 14 | 15 | 0.00% |
| ORCL240119P00125000 | 2022-06-02 3:26PM EDT | 125.00 | 52.47 | 54.10 | 54.80 | 0.00 | - | - | 1 | 0.00% |
| ORCL240119P00135000 | 2022-05-10 12:42PM EDT | 135.00 | 64.10 | 64.90 | 66.95 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240119P00140000 | 2022-09-16 3:24PM EDT | 140.00 | 71.32 | 78.40 | 79.80 | 0.00 | - | 2 | 2 | 43.56% |
| 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.
