Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:80.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230929C00080000 | 2023-09-15 1:58PM EDT | 2023-09-29 | 33.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL231006C00080000 | 2023-09-27 3:44PM EDT | 2023-10-06 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL231020C00080000 | 2023-09-27 9:32AM EDT | 2023-10-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL231027C00080000 | 2023-09-21 9:57AM EDT | 2023-10-27 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL231117C00080000 | 2023-09-13 9:40AM EDT | 2023-11-17 | 30.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL231215C00080000 | 2023-09-26 2:31PM EDT | 2023-12-15 | 26.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240119C00080000 | 2023-09-18 1:15PM EDT | 2024-01-19 | 33.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240315C00080000 | 2023-09-18 2:14PM EDT | 2024-03-15 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621C00080000 | 2023-09-26 3:20PM EDT | 2024-06-21 | 29.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL250117C00080000 | 2023-09-27 12:09PM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00080000 | 2023-09-27 3:26PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL260116C00080000 | 2023-09-26 1:13PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230929P00080000 | 2023-09-26 11:14AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ORCL231006P00080000 | 2023-09-25 3:06PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL231020P00080000 | 2023-09-27 10:58AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| ORCL231027P00080000 | 2023-09-27 11:47AM EDT | 2023-10-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL231117P00080000 | 2023-09-27 1:58PM EDT | 2023-11-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL231215P00080000 | 2023-09-27 3:32PM EDT | 2023-12-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ORCL240119P00080000 | 2023-09-27 1:54PM EDT | 2024-01-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ORCL240315P00080000 | 2023-09-27 3:33PM EDT | 2024-03-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| ORCL240621P00080000 | 2023-09-27 12:30PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL250117P00080000 | 2023-09-26 3:40PM EDT | 2025-01-17 | 3.93 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ORCL251219P00080000 | 2023-09-27 3:18PM EDT | 2025-12-19 | 5.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ORCL260116P00080000 | 2023-09-21 1:10PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
