Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:65.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230331C00065000 | 2023-03-27 10:48AM EDT | 2023-03-31 | 24.15 | 24.95 | 25.35 | +4.39 | +22.22% | 1 | 1 | 115.63% |
| ORCL230406C00065000 | 2023-03-17 1:05PM EDT | 2023-04-06 | 20.50 | 25.00 | 25.45 | 0.00 | - | 1 | 0 | 95.31% |
| ORCL230414C00065000 | 2023-03-27 9:41AM EDT | 2023-04-14 | 24.30 | 25.00 | 25.50 | +1.72 | +7.62% | 10 | 10 | 74.02% |
| ORCL230421C00065000 | 2023-03-23 9:30AM EDT | 2023-04-21 | 24.00 | 25.10 | 25.45 | 0.00 | - | 2 | 67 | 64.94% |
| ORCL230519C00065000 | 2023-02-24 3:47PM EDT | 2023-05-19 | 24.25 | 23.10 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL230616C00065000 | 2023-03-24 12:04PM EDT | 2023-06-16 | 24.10 | 25.55 | 26.10 | 0.00 | - | 1 | 314 | 50.15% |
| ORCL230818C00065000 | 2023-03-27 9:33AM EDT | 2023-08-18 | 25.17 | 26.10 | 26.60 | +5.92 | +30.75% | 1 | 17 | 46.42% |
| ORCL230915C00065000 | 2023-03-23 1:11PM EDT | 2023-09-15 | 25.75 | 26.50 | 26.80 | 0.00 | - | 2 | 516 | 44.24% |
| ORCL240119C00065000 | 2023-03-17 3:53PM EDT | 2024-01-19 | 23.37 | 27.80 | 28.15 | 0.00 | - | 1 | 295 | 41.53% |
| ORCL240621C00065000 | 2023-01-11 1:31PM EDT | 2024-06-21 | 28.30 | 27.30 | 27.95 | 0.00 | - | 2 | 5 | 32.83% |
| ORCL250117C00065000 | 2023-03-15 10:27AM EDT | 2025-01-17 | 24.13 | 30.40 | 31.55 | 0.00 | - | 5 | 127 | 38.97% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230331P00065000 | 2023-03-20 1:30PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 120.31% |
| ORCL230406P00065000 | 2023-03-15 10:55AM EDT | 2023-04-06 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 45 | 78.91% |
| ORCL230414P00065000 | 2023-03-10 4:44PM EDT | 2023-04-14 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 21 | 58.59% |
| ORCL230421P00065000 | 2023-03-27 3:19PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.05 | -0.07 | -77.78% | 960 | 193 | 52.34% |
| ORCL230428P00065000 | 2023-03-24 10:27AM EDT | 2023-04-28 | 0.11 | 0.00 | 0.13 | 0.00 | - | 120 | 60 | 51.37% |
| ORCL230519P00065000 | 2023-03-27 3:02PM EDT | 2023-05-19 | 0.13 | 0.09 | 0.17 | -0.09 | -40.91% | 4 | 99 | 46.39% |
| ORCL230616P00065000 | 2023-03-24 9:44AM EDT | 2023-06-16 | 0.37 | 0.28 | 0.35 | -0.10 | -21.28% | 1 | 1,788 | 43.07% |
| ORCL230818P00065000 | 2023-03-24 12:47PM EDT | 2023-08-18 | 0.78 | 0.57 | 0.66 | 0.00 | - | 1 | 78 | 37.31% |
| ORCL230915P00065000 | 2023-03-24 3:34PM EDT | 2023-09-15 | 0.95 | 0.74 | 0.82 | 0.00 | - | 1 | 1,865 | 36.06% |
| ORCL240119P00065000 | 2023-03-27 10:59AM EDT | 2024-01-19 | 1.61 | 1.46 | 1.59 | -0.24 | -12.97% | 2 | 3,675 | 33.17% |
| ORCL240621P00065000 | 2023-03-22 1:59PM EDT | 2024-06-21 | 2.49 | 2.23 | 2.42 | 0.00 | - | 3 | 20 | 31.08% |
| ORCL250117P00065000 | 2023-03-01 11:49AM EDT | 2025-01-17 | 3.80 | 3.30 | 3.55 | 0.00 | - | 15 | 65 | 29.79% |
| ORCL251219P00065000 | 2023-03-16 1:11PM EDT | 2025-12-19 | 5.55 | 4.65 | 5.15 | 0.00 | - | - | 1 | 28.57% |
© 2023 Yahoo. All rights reserved.
