Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119C00032500 | 2023-10-20 8:32AM EST | 32.50 | 73.10 | 81.30 | 83.90 | 0.00 | - | 2 | 4 | 249.76% |
| ORCL240119C00035000 | 2023-10-11 12:02PM EST | 35.00 | 74.55 | 78.15 | 78.75 | 0.00 | - | 4 | 22 | 154.69% |
| ORCL240119C00037500 | 2023-10-10 8:31AM EST | 37.50 | 72.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL240119C00040000 | 2023-11-24 12:25PM EST | 40.00 | 76.10 | 72.55 | 75.20 | 0.00 | - | 1 | 40 | 151.56% |
| ORCL240119C00042500 | 2023-01-17 9:30AM EST | 42.50 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORCL240119C00045000 | 2023-10-09 12:55PM EST | 45.00 | 65.62 | 67.75 | 68.05 | 0.00 | - | 1 | 7 | 0.00% |
| ORCL240119C00047500 | 2023-12-07 2:49PM EST | 47.50 | 65.58 | 65.95 | 66.75 | 0.00 | - | 1 | 3 | 126.37% |
| ORCL240119C00050000 | 2023-12-06 3:44PM EST | 50.00 | 62.67 | 63.35 | 64.15 | 0.00 | - | 2 | 41 | 110.35% |
| ORCL240119C00055000 | 2023-11-27 10:07AM EST | 55.00 | 61.35 | 58.25 | 59.15 | 0.00 | - | 3 | 39 | 92.97% |
| ORCL240119C00057500 | 2023-08-25 9:46AM EST | 57.50 | 58.00 | 51.85 | 52.45 | 0.00 | - | 1 | 15 | 0.00% |
| ORCL240119C00060000 | 2023-12-04 10:28AM EST | 60.00 | 55.53 | 53.40 | 54.30 | 0.00 | - | 4 | 855 | 95.31% |
| ORCL240119C00062500 | 2023-01-23 11:49AM EST | 62.50 | 29.93 | 27.15 | 27.60 | 0.00 | - | 3 | 7 | 0.00% |
| ORCL240119C00065000 | 2023-12-01 2:58PM EST | 65.00 | 52.61 | 48.60 | 49.35 | 0.00 | - | 25 | 246 | 90.92% |
| ORCL240119C00067500 | 2023-10-30 1:06PM EST | 67.50 | 35.58 | 48.85 | 49.45 | 0.00 | - | 11 | 200 | 143.41% |
| ORCL240119C00070000 | 2023-12-04 2:09PM EST | 70.00 | 45.91 | 43.55 | 44.35 | 0.00 | - | 6 | 2,272 | 79.30% |
| ORCL240119C00072500 | 2023-11-22 1:29PM EST | 72.50 | 44.40 | 41.00 | 41.70 | 0.00 | - | 4 | 325 | 69.82% |
| ORCL240119C00075000 | 2023-12-04 12:28PM EST | 75.00 | 40.80 | 38.60 | 39.25 | 0.00 | - | 1 | 2,827 | 68.46% |
| ORCL240119C00077500 | 2023-12-06 1:14PM EST | 77.50 | 35.63 | 36.10 | 36.75 | 0.00 | - | 5 | 795 | 63.87% |
| ORCL240119C00080000 | 2023-12-06 2:47PM EST | 80.00 | 33.30 | 33.70 | 34.40 | 0.00 | - | 7 | 563 | 63.33% |
| ORCL240119C00082500 | 2023-11-20 12:00PM EST | 82.50 | 34.30 | 31.10 | 31.80 | 0.00 | - | 70 | 2,052 | 55.71% |
| ORCL240119C00085000 | 2023-12-08 9:37AM EST | 85.00 | 27.35 | 28.70 | 29.40 | -4.73 | -14.74% | 1 | 859 | 54.15% |
| ORCL240119C00087500 | 2023-12-06 1:54PM EST | 87.50 | 25.90 | 26.20 | 26.90 | 0.00 | - | 5 | 2,982 | 57.08% |
| ORCL240119C00090000 | 2023-12-07 3:49PM EST | 90.00 | 23.43 | 23.60 | 24.50 | 0.00 | - | 5 | 1,920 | 53.96% |
| ORCL240119C00092500 | 2023-12-05 11:16AM EST | 92.50 | 22.57 | 21.30 | 22.00 | 0.00 | - | 3 | 1,823 | 49.07% |
| ORCL240119C00095000 | 2023-12-08 3:03PM EST | 95.00 | 19.25 | 18.90 | 19.65 | -1.09 | -5.36% | 5 | 5,740 | 46.36% |
| ORCL240119C00097500 | 2023-12-07 2:21PM EST | 97.50 | 15.35 | 16.70 | 17.30 | -1.05 | -6.40% | 1 | 1,927 | 43.31% |
| ORCL240119C00100000 | 2023-12-08 3:58PM EST | 100.00 | 14.55 | 14.55 | 14.75 | +0.83 | +6.05% | 35 | 4,427 | 37.70% |
| ORCL240119C00105000 | 2023-12-08 2:01PM EST | 105.00 | 10.23 | 10.10 | 10.45 | +0.43 | +4.39% | 27 | 6,234 | 33.91% |
| ORCL240119C00110000 | 2023-12-08 3:25PM EST | 110.00 | 6.62 | 6.65 | 6.80 | +0.47 | +7.64% | 456 | 8,052 | 31.60% |
| ORCL240119C00115000 | 2023-12-08 3:59PM EST | 115.00 | 3.95 | 3.90 | 4.00 | +0.20 | +5.33% | 581 | 13,666 | 30.15% |
| ORCL240119C00120000 | 2023-12-08 3:54PM EST | 120.00 | 2.11 | 2.09 | 2.15 | +0.13 | +6.57% | 545 | 9,537 | 29.53% |
| ORCL240119C00125000 | 2023-12-08 3:59PM EST | 125.00 | 1.04 | 1.02 | 1.07 | +0.12 | +13.04% | 239 | 6,850 | 29.40% |
| ORCL240119C00130000 | 2023-12-08 3:57PM EST | 130.00 | 0.48 | 0.48 | 0.54 | +0.04 | +9.09% | 291 | 5,675 | 30.08% |
| ORCL240119C00135000 | 2023-12-08 3:38PM EST | 135.00 | 0.25 | 0.22 | 0.26 | -0.02 | -7.41% | 26 | 5,523 | 30.66% |
| ORCL240119C00140000 | 2023-12-08 2:55PM EST | 140.00 | 0.12 | 0.12 | 0.14 | +0.03 | +33.33% | 31 | 3,660 | 31.93% |
| ORCL240119C00145000 | 2023-12-06 10:10AM EST | 145.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 3 | 3,177 | 35.40% |
| ORCL240119C00150000 | 2023-12-07 2:58PM EST | 150.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 23 | 1,673 | 38.38% |
| ORCL240119C00155000 | 2023-12-05 10:20AM EST | 155.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 2 | 1,988 | 39.36% |
| ORCL240119C00160000 | 2023-12-08 2:38PM EST | 160.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 100 | 1,750 | 40.82% |
| ORCL240119C00165000 | 2023-12-08 2:37PM EST | 165.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 100 | 3,025 | 46.88% |
| ORCL240119C00170000 | 2023-12-06 1:44PM EST | 170.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 449 | 46.88% |
| ORCL240119C00175000 | 2023-12-05 9:33AM EST | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 75 | 874 | 53.13% |
| ORCL240119C00180000 | 2023-11-22 1:06PM EST | 180.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 54.49% |
| ORCL240119C00185000 | 2023-09-13 12:49PM EST | 185.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 21 | 56.06% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240119P00032500 | 2023-11-17 3:21PM EST | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 115.63% |
| ORCL240119P00035000 | 2023-10-20 9:08AM EST | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 156 | 136.72% |
| ORCL240119P00037500 | 2023-09-12 9:18AM EST | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 6,375 | 114.06% |
| ORCL240119P00040000 | 2023-08-25 8:51AM EST | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 107.81% |
| ORCL240119P00042500 | 2023-09-15 9:52AM EST | 42.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 472 | 112.11% |
| ORCL240119P00045000 | 2023-08-29 2:06PM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 66 | 96.09% |
| ORCL240119P00047500 | 2023-11-27 1:58PM EST | 47.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 384 | 102.73% |
| ORCL240119P00050000 | 2023-09-29 10:23AM EST | 50.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 2,465 | 99.22% |
| ORCL240119P00052500 | 2023-10-24 8:49AM EST | 52.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 201 | 91.41% |
| ORCL240119P00055000 | 2023-11-16 10:12AM EST | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 1,249 | 86.33% |
| ORCL240119P00057500 | 2023-11-09 3:49PM EST | 57.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 383 | 73.83% |
| ORCL240119P00060000 | 2023-11-03 10:00AM EST | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 3,841 | 79.30% |
| ORCL240119P00062500 | 2023-11-01 9:01AM EST | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2,033 | 50.00% |
| ORCL240119P00065000 | 2023-11-13 11:36AM EST | 65.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 393 | 3,750 | 65.23% |
| ORCL240119P00067500 | 2023-11-01 9:00AM EST | 67.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 848 | 25.00% |
| ORCL240119P00070000 | 2023-11-28 1:34PM EST | 70.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 2,341 | 60.94% |
| ORCL240119P00072500 | 2023-11-13 9:50AM EST | 72.50 | 0.08 | 0.00 | 0.12 | 0.00 | - | 50 | 694 | 57.03% |
| ORCL240119P00075000 | 2023-11-28 11:31AM EST | 75.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 220 | 4,896 | 53.71% |
| ORCL240119P00077500 | 2023-11-16 1:52PM EST | 77.50 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 1,328 | 49.41% |
| ORCL240119P00080000 | 2023-12-08 1:07PM EST | 80.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 3 | 5,103 | 48.24% |
| ORCL240119P00082500 | 2023-12-05 10:21AM EST | 82.50 | 0.07 | 0.02 | 0.12 | 0.00 | - | 2 | 2,916 | 46.48% |
| ORCL240119P00085000 | 2023-12-08 9:59AM EST | 85.00 | 0.16 | 0.03 | 0.14 | +0.05 | +45.45% | 2 | 1,518 | 43.75% |
| ORCL240119P00087500 | 2023-12-06 10:10AM EST | 87.50 | 0.16 | 0.07 | 0.22 | +0.01 | +6.67% | 1 | 2,574 | 43.26% |
| ORCL240119P00090000 | 2023-12-08 3:20PM EST | 90.00 | 0.19 | 0.15 | 0.23 | -0.02 | -9.52% | 20 | 3,913 | 39.65% |
| ORCL240119P00092500 | 2023-12-08 1:47PM EST | 92.50 | 0.26 | 0.21 | 0.28 | -0.03 | -10.34% | 104 | 4,769 | 37.21% |
| ORCL240119P00095000 | 2023-12-08 3:52PM EST | 95.00 | 0.32 | 0.31 | 0.34 | -0.08 | -20.00% | 25 | 2,481 | 34.67% |
| ORCL240119P00097500 | 2023-12-08 1:08PM EST | 97.50 | 0.46 | 0.45 | 0.48 | -0.10 | -17.86% | 12 | 7,562 | 33.28% |
| ORCL240119P00100000 | 2023-12-08 3:50PM EST | 100.00 | 0.67 | 0.64 | 0.69 | -0.14 | -17.28% | 134 | 4,571 | 32.13% |
| ORCL240119P00105000 | 2023-12-08 3:56PM EST | 105.00 | 1.41 | 1.37 | 1.40 | -0.20 | -12.42% | 1,432 | 12,555 | 30.03% |
| ORCL240119P00110000 | 2023-12-08 3:59PM EST | 110.00 | 2.80 | 2.74 | 2.80 | -0.30 | -9.68% | 200 | 10,172 | 28.89% |
| ORCL240119P00115000 | 2023-12-08 3:56PM EST | 115.00 | 5.12 | 5.00 | 5.10 | -0.38 | -6.91% | 203 | 9,694 | 28.27% |
| ORCL240119P00120000 | 2023-12-07 3:53PM EST | 120.00 | 8.40 | 8.05 | 8.55 | -0.37 | -4.22% | 3 | 1,744 | 29.61% |
| ORCL240119P00125000 | 2023-12-06 10:48AM EST | 125.00 | 12.90 | 11.75 | 12.55 | 0.00 | - | 50 | 425 | 30.27% |
| ORCL240119P00130000 | 2023-12-07 3:53PM EST | 130.00 | 17.34 | 16.30 | 17.00 | 0.00 | - | 72 | 185 | 31.10% |
| ORCL240119P00135000 | 2023-11-30 11:05AM EST | 135.00 | 19.15 | 21.05 | 21.80 | 0.00 | - | 1 | 3 | 33.79% |
| ORCL240119P00140000 | 2023-10-11 2:12PM EST | 140.00 | 30.45 | 26.70 | 27.25 | 0.00 | - | 80 | 0 | 46.53% |
| ORCL240119P00145000 | 2023-09-08 9:49AM EST | 145.00 | 21.07 | 35.20 | 35.60 | 0.00 | - | 1 | 0 | 84.49% |
| ORCL240119P00150000 | 2023-09-12 8:41AM EST | 150.00 | 37.58 | 39.95 | 40.25 | 0.00 | - | 2 | 0 | 88.35% |
| ORCL240119P00155000 | 2023-10-12 8:35AM EST | 155.00 | 45.10 | 41.70 | 42.30 | 0.00 | - | 1 | 0 | 57.52% |
| ORCL240119P00160000 | 2023-09-12 8:30AM EST | 160.00 | 47.33 | 49.65 | 50.15 | 0.00 | - | 1 | 0 | 98.17% |
| ORCL240119P00165000 | 2023-10-11 2:36PM EST | 165.00 | 55.50 | 51.70 | 52.15 | 0.00 | - | 2 | 0 | 64.45% |
| ORCL240119P00170000 | 2023-12-06 2:38PM EST | 170.00 | 57.15 | 56.15 | 56.65 | 0.00 | - | 2 | 0 | 60.35% |
| ORCL240119P00175000 | 2023-09-12 8:37AM EST | 175.00 | 63.00 | 64.80 | 65.10 | 0.00 | - | 2 | 0 | 113.89% |
© 2023 Yahoo. All rights reserved.