Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:70.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209C00070000 | 2022-12-06 9:31AM EST | 2022-12-09 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ORCL221216C00070000 | 2022-12-06 9:30AM EST | 2022-12-16 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4,329 | 0.00% |
| ORCL221223C00070000 | 2022-11-21 1:41PM EST | 2022-12-23 | 10.89 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| ORCL221230C00070000 | 2022-12-06 2:30PM EST | 2022-12-30 | 9.23 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| ORCL230106C00070000 | 2022-12-06 10:12AM EST | 2023-01-06 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL230120C00070000 | 2022-12-06 2:17PM EST | 2023-01-20 | 9.73 | 0.00 | 0.00 | 0.00 | - | 34 | 4,768 | 0.00% |
| ORCL230217C00070000 | 2022-12-06 3:48PM EST | 2023-02-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ORCL230317C00070000 | 2022-12-05 12:45PM EST | 2023-03-17 | 12.98 | 0.00 | 0.00 | 0.00 | - | 3 | 1,011 | 0.00% |
| ORCL230616C00070000 | 2022-12-05 1:56PM EST | 2023-06-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,839 | 0.00% |
| ORCL230915C00070000 | 2022-11-25 12:02PM EST | 2023-09-15 | 18.85 | 0.00 | 0.00 | 0.00 | - | 20 | 209 | 0.00% |
| ORCL240119C00070000 | 2022-12-05 1:19PM EST | 2024-01-19 | 18.21 | 0.00 | 0.00 | 0.00 | - | 3 | 2,345 | 0.00% |
| ORCL240621C00070000 | 2022-11-11 11:47AM EST | 2024-06-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ORCL250117C00070000 | 2022-11-22 1:05PM EST | 2025-01-17 | 23.21 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209P00070000 | 2022-12-02 2:46PM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 230 | 309 | 25.00% |
| ORCL221216P00070000 | 2022-12-06 3:49PM EST | 2022-12-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 240 | 7,517 | 12.50% |
| ORCL221223P00070000 | 2022-12-06 2:17PM EST | 2022-12-23 | 0.71 | 0.00 | 0.00 | 0.00 | - | 114 | 142 | 12.50% |
| ORCL221230P00070000 | 2022-12-01 2:53PM EST | 2022-12-30 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| ORCL230106P00070000 | 2022-12-05 2:58PM EST | 2023-01-06 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 12.50% |
| ORCL230120P00070000 | 2022-12-06 3:53PM EST | 2023-01-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 11,817 | 6.25% |
| ORCL230217P00070000 | 2022-12-06 2:56PM EST | 2023-02-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 20 | 443 | 6.25% |
| ORCL230317P00070000 | 2022-12-06 3:01PM EST | 2023-03-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 2,195 | 6.25% |
| ORCL230616P00070000 | 2022-12-06 3:51PM EST | 2023-06-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 107 | 5,410 | 3.13% |
| ORCL230915P00070000 | 2022-12-05 12:52PM EST | 2023-09-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 34 | 510 | 3.13% |
| ORCL240119P00070000 | 2022-12-06 12:35PM EST | 2024-01-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,613 | 3.13% |
| ORCL240621P00070000 | 2022-11-17 11:12AM EST | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1,528 | 3.13% |
| ORCL250117P00070000 | 2022-11-11 10:00AM EST | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 1.56% |
© 2022 Yahoo. All rights reserved.
