Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230127C00065000 | 2023-01-20 2:06PM EST | 65.00 | 21.75 | 24.55 | 25.00 | 0.00 | - | 19 | 19 | 335.16% |
| ORCL230127C00067000 | 2023-01-19 11:03AM EST | 67.00 | 18.60 | 22.55 | 23.00 | 0.00 | - | - | 2 | 307.81% |
| ORCL230127C00068000 | 2022-12-13 12:35PM EST | 68.00 | 12.33 | 20.60 | 21.05 | 0.00 | - | - | 0 | 0.00% |
| ORCL230127C00069000 | 2023-01-19 10:04AM EST | 69.00 | 17.35 | 20.55 | 21.00 | 0.00 | - | - | 2 | 281.64% |
| ORCL230127C00070000 | 2023-01-20 2:10PM EST | 70.00 | 16.90 | 19.55 | 20.00 | 0.00 | - | 41 | 38 | 268.75% |
| ORCL230127C00071000 | 2022-12-23 1:21PM EST | 71.00 | 9.84 | 15.35 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230127C00073000 | 2023-01-04 12:44PM EST | 73.00 | 12.13 | 16.55 | 17.05 | 0.00 | - | 1 | 0 | 242.58% |
| ORCL230127C00074000 | 2023-01-06 10:55AM EST | 74.00 | 11.31 | 15.55 | 16.00 | 0.00 | - | 6 | 0 | 217.97% |
| ORCL230127C00075000 | 2023-01-20 2:32PM EST | 75.00 | 12.05 | 14.60 | 15.00 | 0.00 | - | 5 | 5 | 205.47% |
| ORCL230127C00076000 | 2022-12-22 11:50AM EST | 76.00 | 5.12 | 10.55 | 11.85 | 0.00 | - | - | 1 | 0.00% |
| ORCL230127C00078000 | 2023-01-26 1:12PM EST | 78.00 | 11.28 | 11.60 | 12.00 | +2.38 | +26.74% | 1 | 11 | 168.36% |
| ORCL230127C00079000 | 2023-01-25 2:12PM EST | 79.00 | 10.80 | 10.65 | 10.95 | 0.00 | - | 13 | 160 | 145.31% |
| ORCL230127C00080000 | 2023-01-23 11:48AM EST | 80.00 | 9.87 | 9.70 | 9.95 | +0.92 | +10.28% | 7 | 103 | 133.59% |
| ORCL230127C00081000 | 2023-01-26 12:46PM EST | 81.00 | 8.45 | 8.70 | 8.95 | -0.05 | -0.59% | 3 | 122 | 121.88% |
| ORCL230127C00082000 | 2023-01-25 3:54PM EST | 82.00 | 7.50 | 7.70 | 7.95 | 0.00 | - | 1 | 119 | 110.16% |
| ORCL230127C00082500 | 2023-01-23 1:40PM EST | 82.50 | 6.63 | 7.05 | 7.55 | 0.00 | - | 2 | 7 | 120.31% |
| ORCL230127C00083000 | 2023-01-25 12:40PM EST | 83.00 | 6.40 | 6.75 | 6.95 | 0.00 | - | 26 | 155 | 71.88% |
| ORCL230127C00084000 | 2023-01-26 2:07PM EST | 84.00 | 5.55 | 5.75 | 5.95 | +0.15 | +2.78% | 2 | 2,105 | 61.72% |
| ORCL230127C00085000 | 2023-01-26 3:08PM EST | 85.00 | 4.62 | 4.70 | 4.95 | -0.11 | -2.33% | 4 | 1,056 | 74.41% |
| ORCL230127C00086000 | 2023-01-26 11:28AM EST | 86.00 | 3.60 | 3.70 | 4.00 | -0.05 | -1.37% | 4 | 553 | 68.36% |
| ORCL230127C00087000 | 2023-01-26 3:59PM EST | 87.00 | 2.80 | 2.75 | 2.98 | +0.14 | +5.26% | 21 | 3,688 | 52.93% |
| ORCL230127C00088000 | 2023-01-26 3:59PM EST | 88.00 | 1.87 | 1.72 | 2.00 | +0.17 | +10.00% | 441 | 2,056 | 40.82% |
| ORCL230127C00089000 | 2023-01-26 3:59PM EST | 89.00 | 1.00 | 0.89 | 1.12 | +0.01 | +1.01% | 3,306 | 9,568 | 33.11% |
| ORCL230127C00090000 | 2023-01-26 3:59PM EST | 90.00 | 0.32 | 0.36 | 0.44 | -0.15 | -31.91% | 3,889 | 1,643 | 27.74% |
| ORCL230127C00091000 | 2023-01-26 3:59PM EST | 91.00 | 0.08 | 0.08 | 0.14 | -0.08 | -50.00% | 4,487 | 1,200 | 28.22% |
| ORCL230127C00092000 | 2023-01-26 3:59PM EST | 92.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 295 | 478 | 28.13% |
| ORCL230127C00093000 | 2023-01-26 1:26PM EST | 93.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 93 | 60 | 40.23% |
| ORCL230127C00094000 | 2023-01-26 10:14AM EST | 94.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 153 | 50.00% |
| ORCL230127C00095000 | 2023-01-18 12:59PM EST | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 97 | 54.69% |
| ORCL230127C00096000 | 2023-01-17 9:30AM EST | 96.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 79.30% |
| ORCL230127C00097000 | 2023-01-17 1:10PM EST | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 10 | 62.50% |
| ORCL230127C00099000 | 2023-01-12 2:58PM EST | 99.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | - | 1 | 161.52% |
| ORCL230127C00115000 | 2023-01-17 2:22PM EST | 115.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 1 | 229.69% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230127P00060000 | 2023-01-06 10:45AM EST | 60.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 1 | 1 | 501.56% |
| ORCL230127P00065000 | 2023-01-10 2:17PM EST | 65.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 49 | 259.38% |
| ORCL230127P00067000 | 2023-01-10 12:21PM EST | 67.00 | 0.02 | 0.00 | 1.03 | 0.00 | - | 1 | 1 | 386.72% |
| ORCL230127P00068000 | 2023-01-03 2:46PM EST | 68.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 209.38% |
| ORCL230127P00069000 | 2023-01-04 9:36AM EST | 69.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 12 | 14 | 225.00% |
| ORCL230127P00070000 | 2023-01-06 9:32AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 201.56% |
| ORCL230127P00071000 | 2023-01-09 12:52PM EST | 71.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2,376 | 185.94% |
| ORCL230127P00072000 | 2023-01-09 1:35PM EST | 72.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 168.75% |
| ORCL230127P00073000 | 2023-01-12 9:30AM EST | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 113 | 159.38% |
| ORCL230127P00074000 | 2023-01-20 9:50AM EST | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 75 | 261 | 150.00% |
| ORCL230127P00075000 | 2023-01-19 11:36AM EST | 75.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 482 | 125.00% |
| ORCL230127P00076000 | 2023-01-20 1:30PM EST | 76.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 528 | 132.81% |
| ORCL230127P00077000 | 2023-01-25 1:45PM EST | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 297 | 123.44% |
| ORCL230127P00078000 | 2023-01-19 1:14PM EST | 78.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 176 | 109.38% |
| ORCL230127P00079000 | 2023-01-25 1:45PM EST | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 457 | 104.69% |
| ORCL230127P00080000 | 2023-01-25 11:18AM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 169 | 95.31% |
| ORCL230127P00081000 | 2023-01-25 10:57AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 167 | 75.00% |
| ORCL230127P00082000 | 2023-01-24 10:11AM EST | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 224 | 78.13% |
| ORCL230127P00082500 | 2023-01-23 2:17PM EST | 82.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 22 | 232 | 73.44% |
| ORCL230127P00083000 | 2023-01-25 11:36AM EST | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 3,364 | 68.75% |
| ORCL230127P00084000 | 2023-01-26 12:17PM EST | 84.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 389 | 51.56% |
| ORCL230127P00085000 | 2023-01-26 9:57AM EST | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 443 | 46.88% |
| ORCL230127P00086000 | 2023-01-26 3:29PM EST | 86.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 62 | 3,455 | 39.06% |
| ORCL230127P00087000 | 2023-01-26 3:57PM EST | 87.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 155 | 2,837 | 35.94% |
| ORCL230127P00088000 | 2023-01-26 3:20PM EST | 88.00 | 0.07 | 0.05 | 0.07 | -0.13 | -65.00% | 635 | 702 | 30.86% |
| ORCL230127P00089000 | 2023-01-26 3:58PM EST | 89.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 578 | 744 | 27.34% |
| ORCL230127P00090000 | 2023-01-26 1:20PM EST | 90.00 | 1.02 | 0.50 | 0.62 | +0.11 | +12.09% | 207 | 579 | 28.22% |
| ORCL230127P00091000 | 2023-01-26 11:52AM EST | 91.00 | 1.45 | 1.14 | 1.40 | -0.14 | -8.81% | 158 | 33 | 34.77% |
| ORCL230127P00092000 | 2023-01-24 3:46PM EST | 92.00 | 2.72 | 2.00 | 2.39 | 0.00 | - | 20 | 13 | 48.83% |
| ORCL230127P00093000 | 2023-01-25 9:53AM EST | 93.00 | 4.85 | 3.05 | 3.45 | 0.00 | - | 3 | 0 | 67.58% |
| ORCL230127P00095000 | 2023-01-11 3:39PM EST | 95.00 | 6.72 | 5.00 | 5.45 | 0.00 | - | 2 | 0 | 62.89% |
© 2023 Yahoo. All rights reserved.
