Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EST. Market open.
Strike:75.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209C00075000 | 2022-12-06 3:46PM EST | 2022-12-09 | 3.78 | 4.20 | 4.40 | 0.00 | - | 21 | 33 | 72.85% |
| ORCL221216C00075000 | 2022-12-06 3:56PM EST | 2022-12-16 | 5.40 | 5.70 | 5.85 | 0.00 | - | 59 | 3,779 | 73.24% |
| ORCL221223C00075000 | 2022-12-02 12:20PM EST | 2022-12-23 | 9.28 | 5.75 | 6.05 | 0.00 | - | 2 | 11 | 58.20% |
| ORCL221230C00075000 | 2022-12-02 9:31AM EST | 2022-12-30 | 9.38 | 5.60 | 6.35 | 0.00 | - | 9 | 9 | 50.00% |
| ORCL230113C00075000 | 2022-12-01 3:55PM EST | 2023-01-13 | 10.55 | 6.15 | 7.05 | 0.00 | - | - | 1 | 51.22% |
| ORCL230120C00075000 | 2022-12-06 2:04PM EST | 2023-01-20 | 6.00 | 6.35 | 6.90 | 0.00 | - | 48 | 4,305 | 45.61% |
| ORCL230217C00075000 | 2022-12-07 9:37AM EST | 2023-02-17 | 7.55 | 7.40 | 7.55 | +0.45 | +6.34% | 1 | 165 | 40.75% |
| ORCL230317C00075000 | 2022-12-06 3:33PM EST | 2023-03-17 | 8.10 | 8.45 | 8.70 | 0.00 | - | 4 | 1,193 | 42.02% |
| ORCL230616C00075000 | 2022-12-06 2:26PM EST | 2023-06-16 | 9.95 | 10.55 | 10.85 | 0.00 | - | 11 | 1,226 | 40.39% |
| ORCL230915C00075000 | 2022-12-05 12:54PM EST | 2023-09-15 | 13.10 | 12.20 | 12.60 | 0.00 | - | 1 | 783 | 39.91% |
| ORCL240119C00075000 | 2022-12-05 11:51AM EST | 2024-01-19 | 15.45 | 14.15 | 14.75 | 0.00 | - | 36 | 3,849 | 40.00% |
| ORCL240621C00075000 | 2022-11-07 2:10PM EST | 2024-06-21 | 15.00 | 15.90 | 16.95 | 0.00 | - | 1 | 104 | 40.06% |
| ORCL250117C00075000 | 2022-11-23 2:02PM EST | 2025-01-17 | 21.00 | 17.80 | 19.60 | 0.00 | - | 1 | 30 | 40.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209P00075000 | 2022-12-06 3:36PM EST | 2022-12-09 | 0.09 | 0.02 | 0.57 | 0.00 | - | 226 | 671 | 51.27% |
| ORCL221216P00075000 | 2022-12-06 3:50PM EST | 2022-12-16 | 1.54 | 1.30 | 1.51 | 0.00 | - | 797 | 7,074 | 56.15% |
| ORCL221223P00075000 | 2022-12-06 3:44PM EST | 2022-12-23 | 1.72 | 1.40 | 1.67 | 0.00 | - | 56 | 108 | 47.56% |
| ORCL221230P00075000 | 2022-12-05 2:52PM EST | 2022-12-30 | 1.51 | 1.60 | 1.76 | 0.00 | - | 55 | 77 | 41.31% |
| ORCL230106P00075000 | 2022-12-06 3:53PM EST | 2023-01-06 | 2.02 | 1.67 | 2.07 | 0.00 | - | 16 | 22 | 40.14% |
| ORCL230113P00075000 | 2022-12-06 10:56AM EST | 2023-01-13 | 2.20 | 1.91 | 2.33 | 0.00 | - | 10 | 6 | 39.09% |
| ORCL230120P00075000 | 2022-12-06 3:55PM EST | 2023-01-20 | 2.40 | 2.14 | 2.37 | 0.00 | - | 87 | 4,611 | 36.33% |
| ORCL230217P00075000 | 2022-12-07 9:40AM EST | 2023-02-17 | 2.93 | 2.84 | 2.93 | -0.12 | -3.93% | 2 | 707 | 32.86% |
| ORCL230317P00075000 | 2022-12-06 3:28PM EST | 2023-03-17 | 4.01 | 3.60 | 3.75 | 0.00 | - | 42 | 857 | 33.26% |
| ORCL230616P00075000 | 2022-12-06 2:58PM EST | 2023-06-16 | 5.53 | 5.15 | 5.30 | 0.00 | - | 10 | 1,696 | 31.34% |
| ORCL230915P00075000 | 2022-12-06 2:00PM EST | 2023-09-15 | 6.65 | 6.30 | 6.55 | 0.00 | - | 1 | 106 | 30.57% |
| ORCL240119P00075000 | 2022-12-05 3:46PM EST | 2024-01-19 | 7.55 | 7.55 | 7.90 | 0.00 | - | 20 | 527 | 29.70% |
| ORCL240621P00075000 | 2022-11-11 10:00AM EST | 2024-06-21 | 9.40 | 8.65 | 9.30 | 0.00 | - | 1 | 6 | 29.09% |
| ORCL250117P00075000 | 2022-12-01 2:52PM EST | 2025-01-17 | 8.63 | 9.85 | 10.70 | 0.00 | - | 10 | 11 | 28.05% |
© 2022 Yahoo. All rights reserved.
