Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221202C00055000 | 2022-11-16 9:48AM EST | 55.00 | 24.42 | 27.45 | 28.00 | 0.00 | - | - | 4 | 109.38% |
| ORCL221202C00060000 | 2022-11-23 2:00PM EST | 60.00 | 22.65 | 22.40 | 23.00 | 0.00 | - | 1 | 0 | 151.56% |
| ORCL221202C00063000 | 2022-11-08 2:13PM EST | 63.00 | 12.73 | 19.45 | 20.00 | 0.00 | - | 5 | 0 | 75.00% |
| ORCL221202C00065000 | 2022-11-11 10:31AM EST | 65.00 | 12.53 | 17.50 | 18.05 | 0.00 | - | 5 | 0 | 89.84% |
| ORCL221202C00066000 | 2022-11-25 12:23PM EST | 66.00 | 17.15 | 16.55 | 16.95 | +14.06 | +455.02% | 4 | 14 | 77.73% |
| ORCL221202C00067000 | 2022-11-23 1:46PM EST | 67.00 | 15.50 | 15.45 | 15.95 | 0.00 | - | 1 | 0 | 102.93% |
| ORCL221202C00068000 | 2022-11-14 10:18AM EST | 68.00 | 10.60 | 14.50 | 15.05 | 0.00 | - | 2 | 0 | 75.00% |
| ORCL221202C00069000 | 2022-11-18 2:49PM EST | 69.00 | 10.49 | 13.55 | 13.95 | 0.00 | - | 2 | 0 | 64.06% |
| ORCL221202C00070000 | 2022-11-25 11:34AM EST | 70.00 | 13.17 | 12.60 | 12.95 | +0.52 | +4.11% | 1 | 0 | 65.23% |
| ORCL221202C00071000 | 2022-11-25 10:49AM EST | 71.00 | 12.45 | 11.65 | 11.90 | +0.67 | +5.69% | 1 | 0 | 60.55% |
| ORCL221202C00072000 | 2022-11-16 12:41PM EST | 72.00 | 8.07 | 10.50 | 10.95 | 0.00 | - | 20 | 0 | 73.73% |
| ORCL221202C00073000 | 2022-11-25 11:51AM EST | 73.00 | 10.17 | 9.55 | 9.95 | +1.69 | +19.93% | 8 | 0 | 67.97% |
| ORCL221202C00074000 | 2022-11-25 11:59AM EST | 74.00 | 9.22 | 8.60 | 8.95 | +3.49 | +60.91% | 9 | 0 | 62.11% |
| ORCL221202C00075000 | 2022-11-25 10:15AM EST | 75.00 | 8.19 | 7.60 | 7.95 | +2.87 | +53.95% | 3 | 0 | 56.35% |
| ORCL221202C00076000 | 2022-11-22 10:31AM EST | 76.00 | 5.25 | 6.70 | 6.95 | 0.00 | - | 4 | 0 | 50.49% |
| ORCL221202C00077000 | 2022-11-25 10:49AM EST | 77.00 | 6.50 | 5.70 | 5.95 | +1.10 | +20.37% | 6 | 0 | 44.63% |
| ORCL221202C00078000 | 2022-11-25 12:47PM EST | 78.00 | 5.00 | 4.70 | 5.00 | +0.03 | +0.60% | 18 | 0 | 41.02% |
| ORCL221202C00079000 | 2022-11-25 12:47PM EST | 79.00 | 4.10 | 3.80 | 4.00 | +0.05 | +1.23% | 8 | 0 | 34.67% |
| ORCL221202C00080000 | 2022-11-25 12:53PM EST | 80.00 | 3.00 | 2.92 | 3.20 | -0.18 | -5.66% | 93 | 0 | 34.91% |
| ORCL221202C00081000 | 2022-11-25 12:58PM EST | 81.00 | 2.16 | 2.17 | 2.30 | -0.26 | -10.74% | 20 | 0 | 30.03% |
| ORCL221202C00082000 | 2022-11-25 12:10PM EST | 82.00 | 1.80 | 1.47 | 1.55 | +0.13 | +7.78% | 79 | 0 | 27.39% |
| ORCL221202C00083000 | 2022-11-25 12:59PM EST | 83.00 | 0.90 | 0.91 | 0.94 | -0.16 | -15.09% | 1,557 | 0 | 25.34% |
| ORCL221202C00084000 | 2022-11-25 12:59PM EST | 84.00 | 0.50 | 0.50 | 0.53 | -0.20 | -28.57% | 114 | 0 | 24.56% |
| ORCL221202C00085000 | 2022-11-25 12:54PM EST | 85.00 | 0.25 | 0.22 | 0.29 | -0.12 | -32.43% | 88 | 0 | 24.81% |
| ORCL221202C00086000 | 2022-11-25 12:58PM EST | 86.00 | 0.13 | 0.10 | 0.13 | -0.06 | -31.58% | 109 | 0 | 24.12% |
| ORCL221202C00087000 | 2022-11-25 12:55PM EST | 87.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 185 | 0 | 25.20% |
| ORCL221202C00088000 | 2022-11-25 12:59PM EST | 88.00 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 45 | 0 | 31.25% |
| ORCL221202C00089000 | 2022-11-25 12:03PM EST | 89.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 4 | 0 | 34.77% |
| ORCL221202C00090000 | 2022-11-25 9:32AM EST | 90.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 1 | 0 | 37.89% |
| ORCL221202C00095000 | 2022-11-15 10:52AM EST | 95.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 0 | 50.78% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221202P00050000 | 2022-10-25 9:19AM EST | 50.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 153.13% |
| ORCL221202P00052000 | 2022-10-21 2:19PM EST | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 145.31% |
| ORCL221202P00053000 | 2022-10-21 2:18PM EST | 53.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 139.84% |
| ORCL221202P00054000 | 2022-10-21 2:16PM EST | 54.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 134.38% |
| ORCL221202P00055000 | 2022-11-07 3:47PM EST | 55.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 134.38% |
| ORCL221202P00056000 | 2022-10-21 2:17PM EST | 56.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 124.22% |
| ORCL221202P00057000 | 2022-11-10 3:55PM EST | 57.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 0 | 124.22% |
| ORCL221202P00058000 | 2022-11-03 8:36AM EST | 58.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 118.75% |
| ORCL221202P00059000 | 2022-11-16 9:41AM EST | 59.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 113.28% |
| ORCL221202P00060000 | 2022-11-10 2:07PM EST | 60.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 15 | 0 | 108.59% |
| ORCL221202P00061000 | 2022-11-10 1:44PM EST | 61.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 103.91% |
| ORCL221202P00062000 | 2022-10-28 10:15AM EST | 62.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 10 | 0 | 98.44% |
| ORCL221202P00063000 | 2022-11-03 8:36AM EST | 63.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 93.75% |
| ORCL221202P00064000 | 2022-11-16 10:53AM EST | 64.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 200 | 0 | 89.06% |
| ORCL221202P00065000 | 2022-11-15 1:35PM EST | 65.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 84.38% |
| ORCL221202P00066000 | 2022-11-25 10:47AM EST | 66.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 1 | 0 | 78.13% |
| ORCL221202P00067000 | 2022-11-23 11:30AM EST | 67.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 75.00% |
| ORCL221202P00068000 | 2022-11-17 10:21AM EST | 68.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 16 | 0 | 70.31% |
| ORCL221202P00069000 | 2022-11-25 9:35AM EST | 69.00 | 0.02 | 0.00 | 0.07 | -0.14 | -87.50% | 2 | 0 | 65.63% |
| ORCL221202P00070000 | 2022-11-25 10:52AM EST | 70.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 0 | 59.77% |
| ORCL221202P00071000 | 2022-11-22 10:57AM EST | 71.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 53.91% |
| ORCL221202P00072000 | 2022-11-23 11:57AM EST | 72.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 0 | 50.78% |
| ORCL221202P00073000 | 2022-11-23 3:59PM EST | 73.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 0 | 53.13% |
| ORCL221202P00074000 | 2022-11-25 9:49AM EST | 74.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 0 | 42.19% |
| ORCL221202P00075000 | 2022-11-25 12:55PM EST | 75.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 41 | 0 | 43.56% |
| ORCL221202P00076000 | 2022-11-22 2:46PM EST | 76.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 14 | 0 | 40.63% |
| ORCL221202P00077000 | 2022-11-23 3:16PM EST | 77.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 33 | 0 | 37.11% |
| ORCL221202P00078000 | 2022-11-25 12:57PM EST | 78.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 67 | 0 | 31.06% |
| ORCL221202P00079000 | 2022-11-25 12:59PM EST | 79.00 | 0.16 | 0.13 | 0.16 | -0.07 | -30.43% | 4,168 | 0 | 29.20% |
| ORCL221202P00080000 | 2022-11-25 12:58PM EST | 80.00 | 0.28 | 0.24 | 0.28 | -0.11 | -28.21% | 147 | 0 | 28.13% |
| ORCL221202P00081000 | 2022-11-25 12:59PM EST | 81.00 | 0.45 | 0.39 | 0.48 | -0.11 | -19.64% | 4,100 | 0 | 27.20% |
| ORCL221202P00082000 | 2022-11-25 12:59PM EST | 82.00 | 0.74 | 0.67 | 0.76 | -0.16 | -17.78% | 224 | 0 | 25.68% |
| ORCL221202P00083000 | 2022-11-25 12:59PM EST | 83.00 | 1.14 | 1.10 | 1.16 | -0.20 | -14.93% | 196 | 0 | 23.93% |
| ORCL221202P00084000 | 2022-11-25 12:51PM EST | 84.00 | 1.72 | 1.69 | 1.77 | -0.69 | -28.63% | 46 | 0 | 23.54% |
| ORCL221202P00085000 | 2022-11-25 12:58PM EST | 85.00 | 2.55 | 2.40 | 2.68 | +0.02 | +0.79% | 4 | 0 | 28.32% |
© 2022 Yahoo. All rights reserved.
