Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EST. Market open.
Strike:65.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209C00065000 | 2022-11-14 11:21AM EST | 2022-12-09 | 13.45 | 13.35 | 14.60 | 0.00 | - | 1 | 1 | 143.75% |
| ORCL221216C00065000 | 2022-12-05 3:10PM EST | 2022-12-16 | 15.00 | 13.85 | 14.75 | 0.00 | - | 25 | 3,229 | 95.41% |
| ORCL221223C00065000 | 2022-12-02 9:55AM EST | 2022-12-23 | 18.42 | 13.40 | 15.10 | 0.00 | - | 4 | 15 | 71.44% |
| ORCL230106C00065000 | 2022-11-28 12:57PM EST | 2023-01-06 | 17.22 | 13.75 | 15.85 | 0.00 | - | - | 500 | 65.23% |
| ORCL230120C00065000 | 2022-12-06 3:39PM EST | 2023-01-20 | 14.40 | 14.30 | 15.10 | 0.00 | - | 27 | 2,841 | 52.44% |
| ORCL230217C00065000 | 2022-12-06 11:31AM EST | 2023-02-17 | 15.15 | 14.95 | 15.60 | 0.00 | - | 2 | 6 | 52.03% |
| ORCL230317C00065000 | 2022-12-02 10:04AM EST | 2023-03-17 | 19.40 | 15.70 | 16.30 | 0.00 | - | 27 | 723 | 50.54% |
| ORCL230616C00065000 | 2022-12-05 10:57AM EST | 2023-06-16 | 19.35 | 17.35 | 17.95 | 0.00 | - | 7 | 314 | 46.52% |
| ORCL230915C00065000 | 2022-12-02 10:19AM EST | 2023-09-15 | 22.20 | 18.95 | 19.45 | 0.00 | - | 7 | 727 | 45.28% |
| ORCL240119C00065000 | 2022-12-06 2:04PM EST | 2024-01-19 | 19.95 | 20.45 | 21.20 | 0.00 | - | 28 | 309 | 44.20% |
| ORCL240621C00065000 | 2022-10-10 2:37PM EST | 2024-06-21 | 10.20 | 19.25 | 20.25 | 0.00 | - | 1 | 5 | 34.66% |
| ORCL250117C00065000 | 2022-11-14 2:18PM EST | 2025-01-17 | 24.40 | 23.15 | 24.60 | 0.00 | - | 2 | 848 | 41.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209P00065000 | 2022-11-28 2:27PM EST | 2022-12-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 160 | 55 | 87.50% |
| ORCL221216P00065000 | 2022-12-06 3:02PM EST | 2022-12-16 | 0.16 | 0.13 | 0.15 | 0.00 | - | 25 | 4,251 | 67.19% |
| ORCL221223P00065000 | 2022-12-06 12:07PM EST | 2022-12-23 | 0.21 | 0.11 | 0.28 | 0.00 | - | 6 | 34 | 55.08% |
| ORCL221230P00065000 | 2022-11-17 3:48PM EST | 2022-12-30 | 0.49 | 0.20 | 0.32 | 0.00 | - | 2 | 5 | 51.81% |
| ORCL230106P00065000 | 2022-12-06 10:54AM EST | 2023-01-06 | 0.34 | 0.23 | 0.40 | 0.00 | - | 4 | 10 | 48.15% |
| ORCL230120P00065000 | 2022-12-06 3:57PM EST | 2023-01-20 | 0.55 | 0.48 | 0.56 | 0.00 | - | 9 | 4,069 | 43.70% |
| ORCL230217P00065000 | 2022-12-06 2:38PM EST | 2023-02-17 | 0.99 | 0.85 | 0.91 | 0.00 | - | 2 | 220 | 39.67% |
| ORCL230317P00065000 | 2022-12-05 9:41AM EST | 2023-03-17 | 1.01 | 1.34 | 1.42 | 0.00 | - | 1 | 680 | 39.34% |
| ORCL230616P00065000 | 2022-12-05 2:43PM EST | 2023-06-16 | 2.35 | 2.46 | 2.58 | 0.00 | - | 477 | 2,053 | 36.41% |
| ORCL230915P00065000 | 2022-12-05 1:40PM EST | 2023-09-15 | 3.25 | 3.10 | 3.60 | 0.00 | - | 111 | 1,794 | 35.12% |
| ORCL240119P00065000 | 2022-12-05 1:27PM EST | 2024-01-19 | 4.25 | 4.35 | 4.70 | 0.00 | - | 1 | 3,642 | 33.58% |
| ORCL240621P00065000 | 2022-11-30 9:43AM EST | 2024-06-21 | 5.15 | 5.10 | 6.00 | 0.00 | - | 2 | 16 | 32.86% |
| ORCL250117P00065000 | 2022-11-17 3:00PM EST | 2025-01-17 | 6.45 | 6.05 | 7.15 | 0.00 | - | 1 | 79 | 31.18% |
© 2022 Yahoo. All rights reserved.
