Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230324C00065000 | 2023-03-14 10:21AM EDT | 65.00 | 19.95 | 21.85 | 22.20 | 0.00 | - | - | 1 | 131.64% |
| ORCL230324C00070000 | 2023-03-17 1:42PM EDT | 70.00 | 14.95 | 16.85 | 17.15 | 0.00 | - | 5 | 15 | 95.31% |
| ORCL230324C00072000 | 2023-03-13 12:46PM EDT | 72.00 | 12.85 | 14.85 | 15.20 | 0.00 | - | - | 1 | 90.63% |
| ORCL230324C00073000 | 2023-03-15 10:32AM EDT | 73.00 | 9.76 | 13.85 | 14.15 | 0.00 | - | - | 12 | 78.91% |
| ORCL230324C00074000 | 2023-03-15 11:23AM EDT | 74.00 | 8.95 | 12.90 | 13.20 | 0.00 | - | 1 | 2 | 83.59% |
| ORCL230324C00075000 | 2023-03-16 11:14AM EDT | 75.00 | 8.47 | 11.90 | 12.15 | 0.00 | - | - | 5 | 73.44% |
| ORCL230324C00076000 | 2023-03-15 11:23AM EDT | 76.00 | 7.05 | 10.90 | 11.20 | 0.00 | - | - | 1 | 71.88% |
| ORCL230324C00077000 | 2023-03-16 10:06AM EDT | 77.00 | 5.75 | 9.80 | 10.15 | 0.00 | - | 1 | 1 | 50.00% |
| ORCL230324C00078000 | 2023-03-15 11:32AM EDT | 78.00 | 5.10 | 8.85 | 9.20 | 0.00 | - | 1 | 10 | 56.64% |
| ORCL230324C00079000 | 2023-03-20 12:15PM EDT | 79.00 | 7.75 | 7.90 | 8.25 | +0.60 | +8.39% | 1 | 57 | 57.23% |
| ORCL230324C00080000 | 2023-03-16 3:24PM EDT | 80.00 | 5.25 | 6.95 | 7.25 | 0.00 | - | 2 | 26 | 53.52% |
| ORCL230324C00081000 | 2023-03-20 9:35AM EDT | 81.00 | 4.80 | 5.95 | 6.30 | +0.10 | +2.13% | 2 | 75 | 59.96% |
| ORCL230324C00082000 | 2023-03-17 12:09PM EDT | 82.00 | 4.10 | 5.05 | 5.35 | 0.00 | - | 10 | 79 | 54.98% |
| ORCL230324C00082500 | 2023-03-20 2:50PM EDT | 82.50 | 4.85 | 4.55 | 4.80 | +1.50 | +44.78% | 14 | 240 | 48.83% |
| ORCL230324C00083000 | 2023-03-20 1:28PM EDT | 83.00 | 4.40 | 4.10 | 4.40 | +1.42 | +47.65% | 4 | 238 | 49.41% |
| ORCL230324C00084000 | 2023-03-20 3:53PM EDT | 84.00 | 3.50 | 3.25 | 3.50 | +1.34 | +62.04% | 19 | 722 | 44.92% |
| ORCL230324C00085000 | 2023-03-20 3:00PM EDT | 85.00 | 2.65 | 2.51 | 2.73 | +0.97 | +57.74% | 330 | 651 | 43.36% |
| ORCL230324C00086000 | 2023-03-20 3:58PM EDT | 86.00 | 1.90 | 1.84 | 1.92 | +0.75 | +65.22% | 5,792 | 822 | 38.43% |
| ORCL230324C00087000 | 2023-03-20 3:59PM EDT | 87.00 | 1.26 | 1.23 | 1.32 | +0.54 | +75.00% | 4,708 | 3,456 | 36.87% |
| ORCL230324C00088000 | 2023-03-20 3:37PM EDT | 88.00 | 0.86 | 0.77 | 0.84 | +0.38 | +79.17% | 1,448 | 2,698 | 35.45% |
| ORCL230324C00089000 | 2023-03-20 3:51PM EDT | 89.00 | 0.52 | 0.42 | 0.49 | +0.26 | +100.00% | 836 | 926 | 34.18% |
| ORCL230324C00090000 | 2023-03-20 3:31PM EDT | 90.00 | 0.25 | 0.24 | 0.28 | +0.15 | +150.00% | 367 | 846 | 33.99% |
| ORCL230324C00091000 | 2023-03-20 3:53PM EDT | 91.00 | 0.12 | 0.11 | 0.14 | +0.05 | +71.43% | 99 | 117 | 33.30% |
| ORCL230324C00092000 | 2023-03-20 3:50PM EDT | 92.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 115 | 223 | 34.28% |
| ORCL230324C00093000 | 2023-03-20 3:36PM EDT | 93.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 172 | 150 | 39.26% |
| ORCL230324C00094000 | 2023-03-20 3:45PM EDT | 94.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 28 | 94 | 37.11% |
| ORCL230324C00095000 | 2023-03-17 1:26PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 335 | 35.94% |
| ORCL230324C00096000 | 2023-03-16 1:57PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 45.31% |
| ORCL230324C00097000 | 2023-03-14 11:34AM EDT | 97.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 603 | 42.97% |
| ORCL230324C00098000 | 2023-03-16 1:57PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 46.09% |
| ORCL230324C00099000 | 2023-03-10 11:44AM EDT | 99.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 31 | 53.91% |
| ORCL230324C00100000 | 2023-03-14 10:10AM EDT | 100.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 457 | 67.58% |
| ORCL230324C00101000 | 2023-02-03 4:08PM EDT | 101.00 | 0.35 | 0.13 | 0.17 | 0.00 | - | 2 | 2 | 83.98% |
| ORCL230324C00102000 | 2023-03-09 4:55PM EDT | 102.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 78.13% |
| ORCL230324C00105000 | 2023-03-07 2:12PM EDT | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 71.88% |
| ORCL230324C00110000 | 2023-03-09 12:54PM EDT | 110.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 6 | 105.47% |
| ORCL230324C00120000 | 2023-03-13 10:44AM EDT | 120.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 118.75% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230324P00060000 | 2023-03-10 10:38AM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 121.88% |
| ORCL230324P00065000 | 2023-03-10 2:50PM EDT | 65.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 2 | 3 | 234.18% |
| ORCL230324P00069000 | 2023-03-15 1:54PM EDT | 69.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 11 | 89.06% |
| ORCL230324P00070000 | 2023-03-17 10:10AM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 84.38% |
| ORCL230324P00073000 | 2023-03-17 9:42AM EDT | 73.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 2 | 71.88% |
| ORCL230324P00074000 | 2023-03-20 2:01PM EDT | 74.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 12 | 11 | 64.06% |
| ORCL230324P00075000 | 2023-03-20 1:05PM EDT | 75.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 18 | 577 | 65.63% |
| ORCL230324P00076000 | 2023-03-17 2:51PM EDT | 76.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 4 | 105 | 61.72% |
| ORCL230324P00077000 | 2023-03-17 2:48PM EDT | 77.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 1 | 38 | 60.55% |
| ORCL230324P00078000 | 2023-03-20 2:02PM EDT | 78.00 | 0.04 | 0.03 | 0.09 | -0.09 | -69.23% | 15 | 170 | 55.86% |
| ORCL230324P00079000 | 2023-03-20 3:26PM EDT | 79.00 | 0.06 | 0.03 | 0.11 | -0.12 | -66.67% | 65 | 87 | 51.95% |
| ORCL230324P00080000 | 2023-03-20 3:41PM EDT | 80.00 | 0.07 | 0.07 | 0.10 | -0.19 | -73.08% | 1,087 | 304 | 49.61% |
| ORCL230324P00081000 | 2023-03-20 12:06PM EDT | 81.00 | 0.12 | 0.10 | 0.14 | -0.23 | -65.71% | 12 | 409 | 47.27% |
| ORCL230324P00082000 | 2023-03-20 3:14PM EDT | 82.00 | 0.17 | 0.14 | 0.19 | -0.29 | -63.04% | 81 | 569 | 44.24% |
| ORCL230324P00082500 | 2023-03-20 3:26PM EDT | 82.50 | 0.20 | 0.17 | 0.21 | -0.38 | -65.52% | 22 | 368 | 41.99% |
| ORCL230324P00083000 | 2023-03-20 3:26PM EDT | 83.00 | 0.24 | 0.21 | 0.26 | -0.44 | -64.71% | 58 | 2,949 | 41.11% |
| ORCL230324P00084000 | 2023-03-20 3:44PM EDT | 84.00 | 0.36 | 0.33 | 0.39 | -0.70 | -66.04% | 506 | 629 | 39.21% |
| ORCL230324P00085000 | 2023-03-20 2:23PM EDT | 85.00 | 0.54 | 0.52 | 0.59 | -0.82 | -60.29% | 255 | 508 | 37.60% |
| ORCL230324P00086000 | 2023-03-20 3:59PM EDT | 86.00 | 0.80 | 0.79 | 0.88 | -1.03 | -56.28% | 49 | 457 | 36.13% |
| ORCL230324P00087000 | 2023-03-20 3:59PM EDT | 87.00 | 1.20 | 1.20 | 1.28 | -1.19 | -49.79% | 315 | 1,568 | 34.67% |
| ORCL230324P00088000 | 2023-03-20 2:57PM EDT | 88.00 | 1.73 | 1.71 | 1.82 | -1.60 | -48.05% | 80 | 175 | 33.69% |
| ORCL230324P00089000 | 2023-03-20 3:55PM EDT | 89.00 | 2.34 | 2.32 | 2.53 | -1.36 | -36.76% | 20 | 490 | 34.18% |
| ORCL230324P00090000 | 2023-03-20 1:40PM EDT | 90.00 | 3.10 | 3.15 | 3.30 | -1.85 | -37.37% | 1 | 96 | 33.11% |
| ORCL230324P00091000 | 2023-03-09 12:20PM EDT | 91.00 | 3.95 | 3.95 | 4.25 | 0.00 | - | 31 | 18 | 37.31% |
| ORCL230324P00092000 | 2023-03-14 3:50PM EDT | 92.00 | 7.75 | 4.90 | 5.20 | 0.00 | - | 3 | 2 | 40.33% |
| ORCL230324P00093000 | 2023-03-09 11:25AM EDT | 93.00 | 4.77 | 5.85 | 6.25 | 0.00 | - | - | 2 | 49.22% |
| ORCL230324P00094000 | 2023-03-14 9:48AM EDT | 94.00 | 8.56 | 6.90 | 7.15 | 0.00 | - | 1 | 3 | 47.27% |
| ORCL230324P00099000 | 2023-03-09 12:01PM EDT | 99.00 | 10.40 | 11.90 | 12.20 | 0.00 | - | - | 0 | 50.00% |
| ORCL230324P00100000 | 2023-03-09 12:18PM EDT | 100.00 | 11.60 | 12.90 | 13.15 | 0.00 | - | 5 | 0 | 75.00% |
| ORCL230324P00101000 | 2023-03-09 11:39AM EDT | 101.00 | 11.75 | 13.90 | 14.35 | 0.00 | - | - | 0 | 75.78% |
© 2023 Yahoo. All rights reserved.
