Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:80.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209C00080000 | 2022-12-06 3:59PM EST | 2022-12-09 | 0.42 | 0.00 | 0.00 | 0.00 | - | 932 | 3,776 | 3.13% |
| ORCL221216C00080000 | 2022-12-06 3:38PM EST | 2022-12-16 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,979 | 7,264 | 3.13% |
| ORCL221223C00080000 | 2022-12-06 3:54PM EST | 2022-12-23 | 2.72 | 0.00 | 0.00 | 0.00 | - | 102 | 179 | 1.56% |
| ORCL221230C00080000 | 2022-12-06 3:56PM EST | 2022-12-30 | 2.84 | 0.00 | 0.00 | 0.00 | - | 39 | 74 | 1.56% |
| ORCL230106C00080000 | 2022-12-06 11:03AM EST | 2023-01-06 | 3.15 | 0.00 | 0.00 | 0.00 | - | 47 | 69 | 1.56% |
| ORCL230120C00080000 | 2022-12-06 3:59PM EST | 2023-01-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 316 | 11,115 | 1.56% |
| ORCL230217C00080000 | 2022-12-06 3:59PM EST | 2023-02-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 105 | 239 | 0.78% |
| ORCL230317C00080000 | 2022-12-06 3:50PM EST | 2023-03-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 3,619 | 0.78% |
| ORCL230616C00080000 | 2022-12-06 11:07AM EST | 2023-06-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 975 | 0.39% |
| ORCL230915C00080000 | 2022-12-02 9:30AM EST | 2023-09-15 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 0.39% |
| ORCL240119C00080000 | 2022-12-06 3:38PM EST | 2024-01-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 19 | 764 | 0.39% |
| ORCL240621C00080000 | 2022-11-30 9:43AM EST | 2024-06-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 281 | 0.39% |
| ORCL250117C00080000 | 2022-12-06 2:02PM EST | 2025-01-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209P00080000 | 2022-12-06 3:51PM EST | 2022-12-09 | 1.47 | 0.00 | 0.00 | 0.00 | - | 523 | 1,985 | 0.00% |
| ORCL221216P00080000 | 2022-12-06 3:54PM EST | 2022-12-16 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3,908 | 3,835 | 0.00% |
| ORCL221223P00080000 | 2022-12-06 1:37PM EST | 2022-12-23 | 3.96 | 0.00 | 0.00 | 0.00 | - | 69 | 130 | 0.00% |
| ORCL221230P00080000 | 2022-12-06 11:34AM EST | 2022-12-30 | 3.85 | 0.00 | 0.00 | 0.00 | - | 53 | 136 | 0.00% |
| ORCL230106P00080000 | 2022-12-06 3:53PM EST | 2023-01-06 | 4.04 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 0.00% |
| ORCL230113P00080000 | 2022-12-06 12:24PM EST | 2023-01-13 | 4.47 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| ORCL230120P00080000 | 2022-12-06 3:43PM EST | 2023-01-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 120 | 9,959 | 0.00% |
| ORCL230217P00080000 | 2022-12-06 3:55PM EST | 2023-02-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 77 | 546 | 0.00% |
| ORCL230317P00080000 | 2022-12-06 3:56PM EST | 2023-03-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 84 | 1,648 | 0.00% |
| ORCL230616P00080000 | 2022-12-05 12:35PM EST | 2023-06-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 605 | 0.00% |
| ORCL230915P00080000 | 2022-12-06 3:50PM EST | 2023-09-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 133 | 256 | 0.00% |
| ORCL240119P00080000 | 2022-12-06 3:33PM EST | 2024-01-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 31 | 3,323 | 0.00% |
| ORCL240621P00080000 | 2022-12-05 2:38PM EST | 2024-06-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| ORCL250117P00080000 | 2022-12-05 2:25PM EST | 2025-01-17 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
