Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230331C00100000 | 2023-03-24 9:36AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 88 | 54.69% |
| ORCL230406C00100000 | 2023-03-23 3:40PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 118 | 31.84% |
| ORCL230414C00100000 | 2023-03-23 10:45AM EDT | 2023-04-14 | 0.08 | 0.01 | 0.07 | 0.00 | - | 100 | 128 | 25.88% |
| ORCL230421C00100000 | 2023-03-29 11:50AM EDT | 2023-04-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 1,795 | 21.00% |
| ORCL230428C00100000 | 2023-03-27 3:43PM EDT | 2023-04-28 | 0.14 | 0.08 | 0.13 | 0.00 | - | 65 | 72 | 21.29% |
| ORCL230505C00100000 | 2023-03-24 11:11AM EDT | 2023-05-05 | 0.19 | 0.14 | 0.20 | 0.00 | - | 120 | 61 | 21.05% |
| ORCL230519C00100000 | 2023-03-29 3:27PM EDT | 2023-05-19 | 0.32 | 0.32 | 0.34 | -0.03 | -8.57% | 6 | 511 | 20.46% |
| ORCL230616C00100000 | 2023-03-29 2:57PM EDT | 2023-06-16 | 1.19 | 1.20 | 1.27 | +0.05 | +4.39% | 49 | 3,659 | 25.37% |
| ORCL230818C00100000 | 2023-03-29 1:47PM EDT | 2023-08-18 | 2.13 | 2.20 | 2.31 | -0.14 | -6.17% | 23 | 95 | 24.67% |
| ORCL230915C00100000 | 2023-03-29 10:58AM EDT | 2023-09-15 | 3.05 | 3.05 | 3.20 | +0.15 | +5.17% | 5 | 2,406 | 26.64% |
| ORCL240119C00100000 | 2023-03-29 3:52PM EDT | 2024-01-19 | 5.37 | 5.25 | 5.40 | +0.35 | +6.97% | 28 | 2,850 | 27.39% |
| ORCL240621C00100000 | 2023-03-29 11:27AM EDT | 2024-06-21 | 7.90 | 7.85 | 8.00 | +0.40 | +5.33% | 26 | 316 | 28.83% |
| ORCL250117C00100000 | 2023-03-29 12:34PM EDT | 2025-01-17 | 10.50 | 10.45 | 10.80 | +0.50 | +5.00% | 1 | 336 | 29.60% |
| ORCL251219C00100000 | 2023-03-28 11:10AM EDT | 2025-12-19 | 13.80 | 13.85 | 14.65 | 0.00 | - | 2 | 5 | 30.54% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230421P00100000 | 2023-03-27 9:31AM EDT | 2023-04-21 | 11.40 | 9.55 | 9.75 | 0.00 | - | 3 | 164 | 31.20% |
| ORCL230519P00100000 | 2023-03-28 10:01AM EDT | 2023-05-19 | 9.70 | 9.55 | 9.90 | 0.00 | - | 4 | 10 | 23.12% |
| ORCL230616P00100000 | 2023-03-29 2:52PM EDT | 2023-06-16 | 10.35 | 10.05 | 10.25 | -1.15 | -10.00% | 2 | 963 | 22.01% |
| ORCL230915P00100000 | 2023-03-29 3:27PM EDT | 2023-09-15 | 11.45 | 11.15 | 11.60 | -4.90 | -29.97% | 7 | 25 | 22.13% |
| ORCL240119P00100000 | 2023-03-29 9:44AM EDT | 2024-01-19 | 13.00 | 12.55 | 12.75 | -3.95 | -23.30% | 5 | 84 | 20.79% |
| ORCL240621P00100000 | 2023-03-29 3:51PM EDT | 2024-06-21 | 14.10 | 14.05 | 14.50 | -23.70 | -62.70% | 1 | 0 | 21.52% |
| ORCL250117P00100000 | 2023-03-13 12:47PM EDT | 2025-01-17 | 19.45 | 15.60 | 16.35 | 0.00 | - | 6 | 15 | 21.70% |
© 2023 Yahoo. All rights reserved.
