Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:85.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230203C00085000 | 2023-01-27 11:05AM EST | 2023-02-03 | 4.55 | 4.15 | 4.35 | -1.10 | -19.47% | 10 | 113 | 34.08% |
| ORCL230210C00085000 | 2023-01-26 1:07PM EST | 2023-02-10 | 4.75 | 4.50 | 4.75 | 0.00 | - | 14 | 356 | 32.42% |
| ORCL230217C00085000 | 2023-01-27 3:57PM EST | 2023-02-17 | 5.00 | 4.85 | 4.95 | -0.55 | -9.91% | 17 | 5,945 | 29.52% |
| ORCL230224C00085000 | 2023-01-27 3:22PM EST | 2023-02-24 | 5.52 | 5.00 | 5.50 | -0.19 | -3.33% | 1 | 50 | 32.32% |
| ORCL230303C00085000 | 2023-01-25 10:34AM EST | 2023-03-03 | 5.04 | 5.25 | 5.70 | 0.00 | - | 1 | 16 | 31.01% |
| ORCL230317C00085000 | 2023-01-27 3:55PM EST | 2023-03-17 | 6.53 | 6.30 | 6.45 | -0.42 | -6.04% | 25 | 4,692 | 32.69% |
| ORCL230421C00085000 | 2023-01-27 3:59PM EST | 2023-04-21 | 7.30 | 7.15 | 7.30 | -0.93 | -11.30% | 37 | 763 | 30.40% |
| ORCL230616C00085000 | 2023-01-27 2:48PM EST | 2023-06-16 | 9.42 | 8.85 | 9.15 | -0.08 | -0.84% | 27 | 2,153 | 32.50% |
| ORCL230915C00085000 | 2023-01-24 3:47PM EST | 2023-09-15 | 11.07 | 10.75 | 11.15 | 0.00 | - | 5 | 515 | 32.74% |
| ORCL240119C00085000 | 2023-01-26 9:55AM EST | 2024-01-19 | 13.80 | 13.00 | 13.40 | 0.00 | - | 1 | 1,406 | 33.04% |
| ORCL240621C00085000 | 2023-01-20 11:23AM EST | 2024-06-21 | 13.87 | 14.90 | 15.50 | 0.00 | - | 2 | 110 | 32.86% |
| ORCL250117C00085000 | 2023-01-26 10:14AM EST | 2025-01-17 | 18.90 | 17.15 | 18.25 | 0.00 | - | 2 | 333 | 33.46% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230203P00085000 | 2023-01-27 3:57PM EST | 2023-02-03 | 0.15 | 0.16 | 0.19 | -0.09 | -37.50% | 24 | 200 | 27.74% |
| ORCL230210P00085000 | 2023-01-27 3:25PM EST | 2023-02-10 | 0.35 | 0.35 | 0.45 | -0.04 | -10.26% | 4 | 195 | 26.12% |
| ORCL230217P00085000 | 2023-01-27 11:49AM EST | 2023-02-17 | 0.58 | 0.63 | 0.69 | 0.00 | - | 35 | 4,827 | 25.39% |
| ORCL230224P00085000 | 2023-01-27 12:30PM EST | 2023-02-24 | 0.75 | 0.71 | 0.88 | 0.00 | - | 2 | 102 | 24.54% |
| ORCL230303P00085000 | 2023-01-27 10:15AM EST | 2023-03-03 | 0.87 | 0.86 | 1.07 | -0.02 | -2.25% | 2 | 162 | 24.12% |
| ORCL230317P00085000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.85 | 1.82 | 1.88 | +0.20 | +12.12% | 256 | 1,546 | 27.71% |
| ORCL230421P00085000 | 2023-01-26 3:17PM EST | 2023-04-21 | 2.33 | 2.55 | 2.62 | 0.00 | - | 43 | 1,995 | 26.00% |
| ORCL230616P00085000 | 2023-01-27 1:53PM EST | 2023-06-16 | 3.55 | 3.70 | 3.85 | -0.05 | -1.39% | 17 | 2,163 | 26.19% |
| ORCL230915P00085000 | 2023-01-26 3:45PM EST | 2023-09-15 | 4.85 | 5.00 | 5.20 | 0.00 | - | 26 | 106 | 25.46% |
| ORCL240119P00085000 | 2023-01-27 10:33AM EST | 2024-01-19 | 6.25 | 6.35 | 6.65 | 0.00 | - | 33 | 772 | 24.83% |
| ORCL240621P00085000 | 2023-01-24 2:26PM EST | 2024-06-21 | 7.49 | 7.35 | 7.90 | 0.00 | - | 7 | 199 | 23.88% |
| ORCL250117P00085000 | 2023-01-23 9:30AM EST | 2025-01-17 | 10.00 | 8.65 | 9.75 | 0.00 | - | 5 | 215 | 23.99% |
© 2023 Yahoo. All rights reserved.
