Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:78.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209C00078000 | 2022-12-02 3:31PM EST | 2022-12-09 | 5.70 | 4.70 | 6.00 | +1.70 | +42.50% | 12 | 241 | 65.04% |
| ORCL221216C00078000 | 2022-12-02 11:33AM EST | 2022-12-16 | 6.51 | 6.45 | 6.65 | -0.34 | -4.96% | 1 | 53 | 54.64% |
| ORCL221223C00078000 | 2022-11-25 12:53PM EST | 2022-12-23 | 6.39 | 6.50 | 6.80 | 0.00 | - | 1 | 28 | 47.61% |
| ORCL221230C00078000 | 2022-11-22 9:52AM EST | 2022-12-30 | 4.85 | 6.55 | 7.20 | 0.00 | - | 1 | 5 | 46.19% |
| ORCL230106C00078000 | 2022-12-01 12:47PM EST | 2023-01-06 | 7.32 | 6.80 | 7.15 | 0.00 | - | 28 | 34 | 40.41% |
| ORCL230113C00078000 | 2022-12-01 3:56PM EST | 2023-01-13 | 8.10 | 7.00 | 7.65 | +8.10 | - | - | 4 | 42.04% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209P00078000 | 2022-12-02 2:27PM EST | 2022-12-09 | 0.17 | 0.17 | 0.19 | -0.21 | -55.26% | 42 | 791 | 43.75% |
| ORCL221216P00078000 | 2022-12-02 3:42PM EST | 2022-12-16 | 1.10 | 1.09 | 1.14 | +0.10 | +10.00% | 481 | 262 | 52.78% |
| ORCL221223P00078000 | 2022-12-02 10:04AM EST | 2022-12-23 | 1.30 | 1.13 | 1.24 | +0.18 | +16.07% | 1 | 152 | 44.09% |
| ORCL221230P00078000 | 2022-11-30 3:42PM EST | 2022-12-30 | 1.50 | 1.21 | 1.35 | 0.00 | - | 9 | 26 | 39.28% |
| ORCL230106P00078000 | 2022-12-02 12:09PM EST | 2023-01-06 | 1.47 | 1.39 | 1.51 | +1.47 | - | 1 | 47 | 36.87% |
| ORCL230113P00078000 | 2022-12-02 1:44PM EST | 2023-01-13 | 1.70 | 1.59 | 1.71 | +1.70 | - | 7 | 0 | 35.72% |
© 2022 Yahoo. All rights reserved.
