Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EST. Market open.
Strike:100.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230203C00100000 | 2023-01-30 10:20AM EST | 2023-02-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 50.00% |
| ORCL230210C00100000 | 2023-01-18 2:29PM EST | 2023-02-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 77 | 38.67% |
| ORCL230217C00100000 | 2023-01-27 3:02PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 397 | 27.34% |
| ORCL230224C00100000 | 2023-01-23 1:44PM EST | 2023-02-24 | 0.05 | 0.01 | 0.10 | 0.00 | - | 6 | 30 | 28.03% |
| ORCL230303C00100000 | 2023-01-25 9:30AM EST | 2023-03-03 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 26.76% |
| ORCL230317C00100000 | 2023-01-30 11:30AM EST | 2023-03-17 | 0.26 | 0.26 | 0.31 | 0.00 | - | 8 | 1,595 | 26.17% |
| ORCL230421C00100000 | 2023-01-30 2:14PM EST | 2023-04-21 | 0.62 | 0.61 | 0.68 | 0.00 | - | 7 | 350 | 24.41% |
| ORCL230616C00100000 | 2023-01-31 9:34AM EST | 2023-06-16 | 1.66 | 1.64 | 1.76 | +0.04 | +2.47% | 6 | 1,707 | 26.28% |
| ORCL230915C00100000 | 2023-01-30 12:49PM EST | 2023-09-15 | 3.15 | 3.15 | 3.35 | 0.00 | - | 37 | 661 | 27.30% |
| ORCL240119C00100000 | 2023-01-31 10:03AM EST | 2024-01-19 | 5.19 | 5.05 | 5.25 | +0.19 | +3.80% | 15 | 2,422 | 27.92% |
| ORCL240621C00100000 | 2023-01-30 11:12AM EST | 2024-06-21 | 7.55 | 7.30 | 7.50 | 0.00 | - | 77 | 170 | 28.97% |
| ORCL250117C00100000 | 2023-01-27 3:56PM EST | 2025-01-17 | 11.05 | 9.35 | 10.10 | 0.00 | - | 9 | 70 | 29.73% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230217P00100000 | 2022-12-06 10:43AM EST | 2023-02-17 | 21.05 | 16.65 | 16.85 | 0.00 | - | - | 6 | 112.70% |
| ORCL230317P00100000 | 2023-01-25 1:02PM EST | 2023-03-17 | 10.75 | 12.30 | 12.50 | 0.00 | - | 2 | 16 | 23.44% |
| ORCL230421P00100000 | 2023-01-30 9:51AM EST | 2023-04-21 | 12.30 | 12.45 | 12.65 | 0.00 | - | 1 | 44 | 20.22% |
| ORCL230616P00100000 | 2023-01-30 11:11AM EST | 2023-06-16 | 12.95 | 12.85 | 13.25 | 0.00 | - | 6 | 239 | 20.85% |
| ORCL230915P00100000 | 2023-01-17 9:54AM EST | 2023-09-15 | 12.95 | 13.80 | 14.05 | 0.00 | - | 10 | 12 | 20.31% |
| ORCL240119P00100000 | 2023-01-30 11:26AM EST | 2024-01-19 | 14.95 | 14.70 | 15.00 | 0.00 | - | 1 | 45 | 19.72% |
| ORCL240621P00100000 | 2022-10-03 10:10AM EST | 2024-06-21 | 37.80 | 24.55 | 25.35 | 0.00 | - | 7 | 0 | 42.52% |
| ORCL250117P00100000 | 2023-01-23 12:07PM EST | 2025-01-17 | 16.75 | 17.00 | 17.45 | 0.00 | - | 3 | 2 | 19.40% |
© 2023 Yahoo. All rights reserved.
