Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119C00042500 | 2021-11-02 11:51AM EST | 42.50 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240119C00045000 | 2021-11-10 2:40PM EST | 45.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240119C00050000 | 2021-11-22 10:51AM EST | 50.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ORCL240119C00055000 | 2021-11-30 1:30PM EST | 55.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ORCL240119C00060000 | 2021-11-24 12:01PM EST | 60.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| ORCL240119C00065000 | 2021-11-23 12:12PM EST | 65.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 23 | 52 | 0.00% |
| ORCL240119C00070000 | 2021-11-24 9:30AM EST | 70.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ORCL240119C00075000 | 2021-11-24 9:30AM EST | 75.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ORCL240119C00077500 | 2021-11-02 11:36AM EST | 77.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ORCL240119C00080000 | 2021-11-23 1:29PM EST | 80.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 18 | 120 | 0.00% |
| ORCL240119C00082500 | 2021-11-04 10:02AM EST | 82.50 | 22.42 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| ORCL240119C00085000 | 2021-11-24 10:23AM EST | 85.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| ORCL240119C00087500 | 2021-10-22 2:26PM EST | 87.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240119C00090000 | 2021-11-30 3:54PM EST | 90.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 420 | 0.00% |
| ORCL240119C00092500 | 2021-11-29 1:10PM EST | 92.50 | 15.44 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.39% |
| ORCL240119C00095000 | 2021-11-29 3:17PM EST | 95.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 59 | 296 | 0.78% |
| ORCL240119C00097500 | 2021-11-05 11:14AM EST | 97.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 1.56% |
| ORCL240119C00100000 | 2021-11-30 9:30AM EST | 100.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 1.56% |
| ORCL240119C00105000 | 2021-11-19 2:47PM EST | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| ORCL240119C00110000 | 2021-11-23 9:36AM EST | 110.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,265 | 3.13% |
| ORCL240119C00115000 | 2021-11-12 3:04PM EST | 115.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 3.13% |
| ORCL240119C00120000 | 2021-11-08 2:26PM EST | 120.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| ORCL240119C00130000 | 2021-10-21 9:00AM EST | 130.00 | 5.01 | 2.25 | 6.60 | 0.00 | - | 1 | 13 | 32.53% |
| ORCL240119C00135000 | 2021-11-03 9:45AM EST | 135.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 6.25% |
| ORCL240119C00140000 | 2021-11-29 9:44AM EST | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORCL240119C00145000 | 2021-11-18 3:38PM EST | 145.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119P00042500 | 2021-11-09 9:30AM EST | 42.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ORCL240119P00045000 | 2021-09-20 2:20PM EST | 45.00 | 2.14 | 0.00 | 4.50 | 0.00 | - | - | 10 | 52.12% |
| ORCL240119P00047500 | 2021-11-15 10:42AM EST | 47.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| ORCL240119P00055000 | 2021-11-12 3:02PM EST | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORCL240119P00060000 | 2021-11-23 11:20AM EST | 60.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 6.25% |
| ORCL240119P00065000 | 2021-11-29 12:27PM EST | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
| ORCL240119P00070000 | 2021-10-26 2:20PM EST | 70.00 | 5.20 | 5.15 | 8.05 | 0.00 | - | 26 | 27 | 35.54% |
| ORCL240119P00075000 | 2021-11-18 9:37AM EST | 75.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| ORCL240119P00080000 | 2021-11-04 11:59AM EST | 80.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ORCL240119P00082500 | 2021-10-20 9:56AM EST | 82.50 | 9.55 | 8.20 | 11.85 | 0.00 | - | - | 1 | 31.24% |
| ORCL240119P00085000 | 2021-10-22 11:53AM EST | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORCL240119P00090000 | 2021-11-04 11:56AM EST | 90.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.20% |
| ORCL240119P00092500 | 2021-11-22 3:48PM EST | 92.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ORCL240119P00095000 | 2021-11-22 3:48PM EST | 95.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ORCL240119P00097500 | 2021-11-16 1:30PM EST | 97.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240119P00100000 | 2021-10-08 9:42AM EST | 100.00 | 18.95 | 16.40 | 20.40 | 0.00 | - | 3 | 3 | 27.80% |
| ORCL240119P00105000 | 2021-11-22 11:54AM EST | 105.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| ORCL240119P00110000 | 2021-10-18 12:50PM EST | 110.00 | 23.77 | 22.55 | 27.50 | 0.00 | - | - | 3 | 27.76% |
| ORCL240119P00135000 | 2021-09-28 9:45AM EST | 135.00 | 47.08 | 40.95 | 45.00 | 0.00 | - | 1 | 1 | 17.69% |
| ORCL240119P00145000 | 2021-10-22 2:06PM EST | 145.00 | 50.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
