Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EST. Market open.
Strike:45.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216C00045000 | 2022-09-27 1:29PM EST | 2022-12-16 | 17.75 | 29.75 | 30.25 | 0.00 | - | - | 1 | 0.00% |
| ORCL230120C00045000 | 2022-12-05 9:43AM EST | 2023-01-20 | 37.00 | 33.45 | 34.95 | 0.00 | - | 8 | 200 | 100.88% |
| ORCL230317C00045000 | 2022-10-07 11:53AM EST | 2023-03-17 | 19.65 | 31.50 | 32.15 | 0.00 | - | 3 | 100 | 0.00% |
| ORCL230616C00045000 | 2022-07-21 1:10PM EST | 2023-06-16 | 30.63 | 34.55 | 35.15 | 0.00 | - | 6 | 6 | 59.42% |
| ORCL240119C00045000 | 2022-11-25 10:22AM EST | 2024-01-19 | 40.50 | 36.30 | 36.95 | 0.00 | - | 1 | 37 | 54.33% |
| ORCL250117C00045000 | 2022-10-25 11:05AM EST | 2025-01-17 | 32.70 | 40.85 | 42.25 | 0.00 | - | - | 17 | 60.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216P00045000 | 2022-11-21 11:29AM EST | 2022-12-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 128 | 126.56% |
| ORCL230106P00045000 | 2022-11-30 3:52PM EST | 2023-01-06 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 2 | 82.81% |
| ORCL230120P00045000 | 2022-11-28 2:21PM EST | 2023-01-20 | 0.03 | 0.01 | 0.09 | 0.00 | - | 4 | 732 | 68.75% |
| ORCL230217P00045000 | 2022-12-01 12:10PM EST | 2023-02-17 | 0.06 | 0.01 | 0.14 | 0.00 | - | - | 10 | 57.03% |
| ORCL230317P00045000 | 2022-12-01 10:50AM EST | 2023-03-17 | 0.11 | 0.07 | 0.23 | 0.00 | - | 1 | 287 | 53.71% |
| ORCL230616P00045000 | 2022-12-06 3:32PM EST | 2023-06-16 | 0.51 | 0.39 | 0.56 | 0.00 | - | 425 | 1,200 | 49.85% |
| ORCL230915P00045000 | 2022-12-05 1:58PM EST | 2023-09-15 | 0.73 | 0.37 | 1.12 | 0.00 | - | 2 | 11 | 48.54% |
| ORCL240119P00045000 | 2022-12-05 12:13PM EST | 2024-01-19 | 1.13 | 0.81 | 1.48 | 0.00 | - | 1 | 52 | 43.60% |
| ORCL240621P00045000 | 2022-11-01 2:02PM EST | 2024-06-21 | 1.65 | 1.11 | 1.53 | 0.00 | - | - | 1 | 37.53% |
| ORCL250117P00045000 | 2022-12-06 1:02PM EST | 2025-01-17 | 2.14 | 1.80 | 2.53 | 0.00 | - | 2 | 13 | 37.55% |
© 2022 Yahoo. All rights reserved.
