Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:62.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216C00062500 | 2022-12-05 2:36PM EST | 2022-12-16 | 17.45 | 17.55 | 17.85 | 0.00 | - | 4 | 457 | 91.80% |
| ORCL230120C00062500 | 2022-12-06 3:24PM EST | 2023-01-20 | 16.55 | 17.95 | 18.10 | 0.00 | - | 22 | 1,844 | 51.47% |
| ORCL230317C00062500 | 2022-12-08 2:26PM EST | 2023-03-17 | 19.10 | 18.90 | 19.40 | +1.45 | +8.22% | 1 | 896 | 51.66% |
| ORCL230616C00062500 | 2022-12-07 1:37PM EST | 2023-06-16 | 19.65 | 20.35 | 20.60 | 0.00 | - | 36 | 633 | 45.69% |
| ORCL230915C00062500 | 2022-11-23 9:55AM EST | 2023-09-15 | 23.80 | 21.65 | 22.00 | 0.00 | - | 15 | 4,014 | 44.85% |
| ORCL240119C00062500 | 2022-10-04 10:13AM EST | 2024-01-19 | 11.60 | 18.95 | 19.55 | 0.00 | - | - | 5 | 26.22% |
| ORCL240621C00062500 | 2022-10-11 9:21AM EST | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| ORCL250117C00062500 | 2022-10-19 10:48AM EST | 2025-01-17 | 16.07 | 25.85 | 26.70 | 0.00 | - | - | 2 | 40.55% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216P00062500 | 2022-12-08 1:54PM EST | 2022-12-16 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 23 | 1,503 | 78.91% |
| ORCL230120P00062500 | 2022-12-08 1:59PM EST | 2023-01-20 | 0.27 | 0.27 | 0.28 | -0.08 | -22.86% | 67 | 4,103 | 46.05% |
| ORCL230317P00062500 | 2022-12-07 1:17PM EST | 2023-03-17 | 1.09 | 0.91 | 0.98 | 0.00 | - | 1 | 2,233 | 41.85% |
| ORCL230616P00062500 | 2022-12-08 3:52PM EST | 2023-06-16 | 1.96 | 1.95 | 2.01 | -0.20 | -9.26% | 18 | 3,368 | 38.65% |
| ORCL230915P00062500 | 2022-12-08 11:27AM EST | 2023-09-15 | 2.91 | 2.77 | 2.93 | -0.14 | -4.59% | 22 | 3,412 | 37.05% |
| ORCL240119P00062500 | 2022-11-30 3:50PM EST | 2024-01-19 | 3.30 | 3.70 | 3.90 | 0.00 | - | 2 | 583 | 35.05% |
| ORCL240621P00062500 | 2022-10-11 11:11AM EST | 2024-06-21 | 9.10 | 4.65 | 5.20 | 0.00 | - | 1 | 2 | 34.46% |
| ORCL250117P00062500 | 2022-11-23 10:09AM EST | 2025-01-17 | 5.10 | 5.00 | 5.85 | 0.00 | - | 1 | 14 | 31.30% |
© 2022 Yahoo. All rights reserved.
