Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EST. Market open.
Strike:55.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216C00055000 | 2022-10-13 10:00AM EST | 2022-12-16 | 9.38 | 22.75 | 23.30 | 0.00 | - | 3 | 18 | 0.00% |
| ORCL230120C00055000 | 2022-12-05 2:40PM EST | 2023-01-20 | 25.16 | 23.45 | 25.00 | 0.00 | - | 11 | 452 | 70.51% |
| ORCL230317C00055000 | 2022-12-05 2:40PM EST | 2023-03-17 | 25.69 | 24.75 | 25.30 | 0.00 | - | 4 | 182 | 60.21% |
| ORCL230616C00055000 | 2022-12-02 10:04AM EST | 2023-06-16 | 29.50 | 25.95 | 26.35 | 0.00 | - | 28 | 85 | 53.74% |
| ORCL240119C00055000 | 2022-12-02 2:29PM EST | 2024-01-19 | 31.85 | 27.95 | 28.45 | 0.00 | - | 14 | 66 | 48.50% |
| ORCL240621C00055000 | 2022-11-21 9:34AM EST | 2024-06-21 | 29.25 | 28.85 | 30.40 | 0.00 | - | 1 | 3 | 48.98% |
| ORCL250117C00055000 | 2022-12-05 10:07AM EST | 2025-01-17 | 32.55 | 29.75 | 31.25 | 0.00 | - | 2 | 14 | 44.54% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209P00055000 | 2022-11-25 12:20PM EST | 2022-12-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 10 | 146.88% |
| ORCL221216P00055000 | 2022-11-25 12:17PM EST | 2022-12-16 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,543 | 92.97% |
| ORCL221223P00055000 | 2022-11-10 9:30AM EST | 2022-12-23 | 0.10 | 0.01 | 0.09 | 0.00 | - | 10 | 0 | 75.00% |
| ORCL230120P00055000 | 2022-12-01 12:40PM EST | 2023-01-20 | 0.13 | 0.05 | 0.18 | 0.00 | - | 10 | 5,188 | 52.15% |
| ORCL230217P00055000 | 2022-11-25 12:35PM EST | 2023-02-17 | 0.21 | 0.11 | 0.70 | 0.00 | - | 2 | 0 | 51.95% |
| ORCL230317P00055000 | 2022-12-01 2:41PM EST | 2023-03-17 | 0.33 | 0.44 | 0.51 | 0.00 | - | 1 | 2,448 | 46.53% |
| ORCL230616P00055000 | 2022-11-16 10:02AM EST | 2023-06-16 | 1.21 | 1.07 | 1.16 | 0.00 | - | 3 | 3,384 | 41.87% |
| ORCL230915P00055000 | 2022-11-23 10:46AM EST | 2023-09-15 | 1.52 | 1.46 | 1.96 | 0.00 | - | 1 | 701 | 40.81% |
| ORCL240119P00055000 | 2022-12-06 12:35PM EST | 2024-01-19 | 2.46 | 2.10 | 2.91 | 0.00 | - | 5 | 2,175 | 39.30% |
| ORCL240621P00055000 | 2022-10-17 11:38AM EST | 2024-06-21 | 4.76 | 3.00 | 3.45 | 0.00 | - | 1 | 5 | 35.89% |
| ORCL250117P00055000 | 2022-12-06 2:03PM EST | 2025-01-17 | 4.05 | 3.50 | 4.40 | 0.00 | - | 1 | 31 | 34.05% |
© 2022 Yahoo. All rights reserved.
