Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:72.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216C00072500 | 2022-12-02 10:28AM EST | 2022-12-16 | 10.90 | 11.15 | 11.35 | +0.29 | +2.73% | 1 | 4,343 | 55.57% |
| ORCL230120C00072500 | 2022-12-02 3:01PM EST | 2023-01-20 | 11.95 | 11.80 | 11.95 | +0.68 | +6.03% | 22 | 3,982 | 40.85% |
| ORCL230317C00072500 | 2022-12-02 11:45AM EST | 2023-03-17 | 13.50 | 13.35 | 13.50 | -0.85 | -5.92% | 1 | 1,563 | 40.49% |
| ORCL230616C00072500 | 2022-12-01 3:54PM EST | 2023-06-16 | 16.10 | 15.15 | 15.35 | 0.00 | - | 12 | 1,269 | 39.22% |
| ORCL230915C00072500 | 2022-12-01 3:40PM EST | 2023-09-15 | 17.90 | 16.80 | 17.20 | 0.00 | - | 74 | 844 | 39.91% |
| ORCL240119C00072500 | 2022-12-02 2:10PM EST | 2024-01-19 | 19.00 | 18.75 | 19.15 | -0.75 | -3.80% | 1 | 337 | 39.69% |
| ORCL240621C00072500 | 2022-11-08 12:26PM EST | 2024-06-21 | 15.45 | 20.55 | 21.50 | 0.00 | - | 2 | 15 | 40.41% |
| ORCL250117C00072500 | 2022-11-03 1:00PM EST | 2025-01-17 | 17.50 | 21.70 | 23.75 | 0.00 | - | 10 | 23 | 39.85% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216P00072500 | 2022-12-02 3:17PM EST | 2022-12-16 | 0.34 | 0.33 | 0.36 | -0.02 | -5.56% | 9 | 3,321 | 53.42% |
| ORCL230120P00072500 | 2022-12-02 3:29PM EST | 2023-01-20 | 0.81 | 0.80 | 0.85 | +0.04 | +5.19% | 145 | 8,279 | 37.31% |
| ORCL230217P00072500 | 2022-12-02 11:29AM EST | 2023-02-17 | 1.42 | 1.30 | 1.34 | +0.04 | +2.90% | 3 | 533 | 35.11% |
| ORCL230317P00072500 | 2022-12-02 2:51PM EST | 2023-03-17 | 1.97 | 1.94 | 1.98 | -0.15 | -7.08% | 5 | 411 | 35.38% |
| ORCL230616P00072500 | 2022-12-02 11:27AM EST | 2023-06-16 | 3.35 | 3.20 | 3.30 | -0.05 | -1.47% | 26 | 4,601 | 33.11% |
| ORCL230915P00072500 | 2022-12-01 3:12PM EST | 2023-09-15 | 4.25 | 4.30 | 4.45 | 0.00 | - | 1 | 98 | 32.22% |
| ORCL240119P00072500 | 2022-11-17 12:01PM EST | 2024-01-19 | 7.05 | 5.55 | 5.85 | 0.00 | - | 13 | 490 | 31.62% |
| ORCL240621P00072500 | 2022-10-20 2:25PM EST | 2024-06-21 | 11.30 | 7.40 | 8.00 | 0.00 | - | 2 | 2 | 33.06% |
| ORCL250117P00072500 | 2022-11-17 12:28PM EST | 2025-01-17 | 9.75 | 7.40 | 8.60 | 0.00 | - | 2 | 135 | 29.68% |
© 2022 Yahoo. All rights reserved.
