Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:105.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230217C00105000 | 2022-12-21 9:30AM EST | 2023-02-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORCL230317C00105000 | 2023-01-26 3:22PM EST | 2023-03-17 | 0.13 | 0.08 | 0.18 | 0.00 | - | 5 | 274 | 26.81% |
| ORCL230421C00105000 | 2023-01-23 1:19PM EST | 2023-04-21 | 0.31 | 0.28 | 0.35 | 0.00 | - | 13 | 13 | 23.61% |
| ORCL230616C00105000 | 2023-01-27 3:57PM EST | 2023-06-16 | 1.09 | 1.01 | 1.12 | +0.03 | +2.83% | 5 | 1,274 | 25.22% |
| ORCL230915C00105000 | 2023-01-27 3:50PM EST | 2023-09-15 | 2.52 | 2.31 | 2.56 | -0.08 | -3.08% | 6 | 1,849 | 26.72% |
| ORCL240119C00105000 | 2023-01-25 3:06PM EST | 2024-01-19 | 4.20 | 4.10 | 4.30 | -0.25 | -5.62% | 3 | 2,293 | 27.33% |
| ORCL240621C00105000 | 2023-01-24 1:32PM EST | 2024-06-21 | 6.70 | 6.05 | 6.60 | 0.00 | - | 1 | 161 | 28.75% |
| ORCL250117C00105000 | 2023-01-19 2:15PM EST | 2025-01-17 | 8.00 | 8.25 | 9.60 | 0.00 | - | 30 | 44 | 30.40% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230217P00105000 | 2022-12-22 2:52PM EST | 2023-02-17 | 25.20 | 16.85 | 17.85 | 0.00 | - | - | 0 | 69.17% |
| ORCL230317P00105000 | 2023-01-27 11:53AM EST | 2023-03-17 | 15.80 | 15.75 | 16.15 | +0.25 | +1.61% | 1 | 1 | 25.59% |
| ORCL230616P00105000 | 2023-01-27 3:13PM EST | 2023-06-16 | 15.65 | 15.85 | 16.35 | -2.70 | -14.71% | 1 | 6 | 18.21% |
| ORCL230915P00105000 | 2023-01-06 9:51AM EST | 2023-09-15 | 21.20 | 16.50 | 17.00 | 0.00 | - | 6 | 6 | 18.91% |
| ORCL240119P00105000 | 2023-01-03 12:24PM EST | 2024-01-19 | 22.95 | 17.20 | 17.65 | 0.00 | - | 1 | 4 | 18.06% |
| ORCL240621P00105000 | 2022-10-17 9:02AM EST | 2024-06-21 | 38.20 | 27.60 | 28.35 | 0.00 | - | 10 | 0 | 42.72% |
| ORCL250117P00105000 | 2023-01-23 12:07PM EST | 2025-01-17 | 19.75 | 19.20 | 19.90 | 0.00 | - | 3 | 17 | 18.34% |
© 2023 Yahoo. All rights reserved.
