Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:70.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230324C00070000 | 2023-03-17 1:42PM EDT | 2023-03-24 | 14.95 | 16.95 | 17.20 | 0.00 | - | 5 | 15 | 92.19% |
| ORCL230331C00070000 | 2023-03-13 10:29AM EDT | 2023-03-31 | 14.62 | 17.00 | 17.25 | 0.00 | - | 1 | 1 | 64.06% |
| ORCL230406C00070000 | 2023-03-17 12:53PM EDT | 2023-04-06 | 15.65 | 17.15 | 17.35 | 0.00 | - | 1 | 0 | 51.56% |
| ORCL230414C00070000 | 2023-03-10 10:31AM EDT | 2023-04-14 | 14.85 | 17.10 | 17.35 | 0.00 | - | - | 5 | 49.02% |
| ORCL230421C00070000 | 2023-03-17 3:34PM EDT | 2023-04-21 | 15.35 | 17.15 | 17.40 | 0.00 | - | 28 | 104 | 45.51% |
| ORCL230616C00070000 | 2023-03-20 10:23AM EDT | 2023-06-16 | 17.75 | 18.10 | 18.30 | 0.00 | - | 5 | 1,991 | 41.36% |
| ORCL230818C00070000 | 2023-03-14 2:01PM EDT | 2023-08-18 | 16.40 | 18.70 | 19.05 | 0.00 | - | 3 | 6 | 37.70% |
| ORCL230915C00070000 | 2023-03-16 2:00PM EDT | 2023-09-15 | 17.70 | 19.30 | 19.50 | 0.00 | - | 6 | 300 | 37.65% |
| ORCL240119C00070000 | 2023-03-20 3:03PM EDT | 2024-01-19 | 21.00 | 20.85 | 21.20 | 0.00 | - | 7 | 2,393 | 36.76% |
| ORCL240621C00070000 | 2023-03-17 1:05PM EDT | 2024-06-21 | 21.30 | 22.50 | 22.95 | 0.00 | - | 1 | 19 | 36.04% |
| ORCL250117C00070000 | 2023-03-15 3:24PM EDT | 2025-01-17 | 20.95 | 24.40 | 25.20 | 0.00 | - | 1 | 216 | 36.02% |
| ORCL251219C00070000 | 2023-03-10 11:26AM EDT | 2025-12-19 | 24.66 | 26.00 | 28.75 | 0.00 | - | 1 | 28 | 37.11% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230324P00070000 | 2023-03-17 10:10AM EDT | 2023-03-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 75.00% |
| ORCL230331P00070000 | 2023-03-20 10:17AM EDT | 2023-03-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 42 | 56.64% |
| ORCL230406P00070000 | 2023-03-21 10:29AM EDT | 2023-04-06 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 645 | 123 | 49.41% |
| ORCL230414P00070000 | 2023-03-21 9:53AM EDT | 2023-04-14 | 0.09 | 0.07 | 0.15 | -0.08 | -47.06% | 1 | 44 | 47.46% |
| ORCL230421P00070000 | 2023-03-21 9:31AM EDT | 2023-04-21 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 3 | 238 | 42.38% |
| ORCL230519P00070000 | 2023-03-16 9:55AM EDT | 2023-05-19 | 0.69 | 0.31 | 0.34 | 0.00 | - | 7 | 209 | 36.23% |
| ORCL230616P00070000 | 2023-03-20 2:02PM EDT | 2023-06-16 | 0.75 | 0.72 | 0.75 | 0.00 | - | 3 | 6,126 | 36.57% |
| ORCL230818P00070000 | 2023-03-21 9:57AM EDT | 2023-08-18 | 1.25 | 1.21 | 1.31 | -0.26 | -17.22% | 5 | 133 | 33.17% |
| ORCL230915P00070000 | 2023-03-21 9:57AM EDT | 2023-09-15 | 1.50 | 1.47 | 1.57 | -0.11 | -6.83% | 5 | 1,133 | 32.43% |
| ORCL240119P00070000 | 2023-03-20 9:42AM EDT | 2024-01-19 | 2.93 | 2.55 | 2.63 | 0.00 | - | 4 | 2,100 | 30.34% |
| ORCL240621P00070000 | 2023-03-09 3:59PM EDT | 2024-06-21 | 3.85 | 3.55 | 3.75 | 0.00 | - | 1 | 1,535 | 28.97% |
| ORCL250117P00070000 | 2023-03-16 1:11PM EDT | 2025-01-17 | 5.40 | 4.90 | 5.10 | 0.00 | - | 1 | 145 | 27.95% |
| ORCL251219P00070000 | 2023-03-10 3:21PM EDT | 2025-12-19 | 7.50 | 6.10 | 8.00 | 0.00 | - | 12 | 18 | 29.36% |
© 2023 Yahoo. All rights reserved.
