Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:80.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230406C00080000 | 2023-03-24 9:36AM EDT | 2023-04-06 | 8.45 | 12.75 | 13.30 | 0.00 | - | 5 | 6 | 71.48% |
| ORCL230414C00080000 | 2023-03-22 2:47PM EDT | 2023-04-14 | 9.50 | 12.75 | 13.30 | 0.00 | - | 1 | 8 | 58.35% |
| ORCL230421C00080000 | 2023-03-31 2:54PM EDT | 2023-04-21 | 12.40 | 12.90 | 13.15 | +1.80 | +16.98% | 12 | 2,762 | 41.80% |
| ORCL230519C00080000 | 2023-03-28 12:27PM EDT | 2023-05-19 | 10.90 | 13.25 | 13.55 | 0.00 | - | 15 | 414 | 34.84% |
| ORCL230616C00080000 | 2023-03-31 3:27PM EDT | 2023-06-16 | 14.20 | 14.15 | 14.50 | +2.02 | +16.58% | 24 | 1,426 | 37.79% |
| ORCL230818C00080000 | 2023-03-30 11:47AM EDT | 2023-08-18 | 13.25 | 15.20 | 15.60 | 0.00 | - | 3 | 231 | 34.97% |
| ORCL230915C00080000 | 2023-03-29 2:54PM EDT | 2023-09-15 | 14.15 | 16.00 | 16.25 | 0.00 | - | 1 | 512 | 35.39% |
| ORCL240119C00080000 | 2023-03-31 1:14PM EDT | 2024-01-19 | 17.75 | 17.85 | 18.40 | +1.70 | +10.59% | 10 | 812 | 34.89% |
| ORCL240621C00080000 | 2023-03-22 10:08AM EDT | 2024-06-21 | 17.00 | 20.00 | 20.50 | 0.00 | - | 1 | 246 | 34.40% |
| ORCL250117C00080000 | 2023-03-31 1:08PM EDT | 2025-01-17 | 22.08 | 22.10 | 22.85 | +1.13 | +5.39% | 1 | 236 | 33.92% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230406P00080000 | 2023-03-31 3:41PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 215 | 53.13% |
| ORCL230414P00080000 | 2023-03-31 11:54AM EDT | 2023-04-14 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 4 | 89 | 39.06% |
| ORCL230421P00080000 | 2023-03-31 12:38PM EDT | 2023-04-21 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 134 | 2,017 | 34.77% |
| ORCL230428P00080000 | 2023-03-31 3:09PM EDT | 2023-04-28 | 0.17 | 0.14 | 0.20 | -0.11 | -39.29% | 6 | 68 | 34.86% |
| ORCL230519P00080000 | 2023-03-31 1:23PM EDT | 2023-05-19 | 0.40 | 0.33 | 0.37 | -0.17 | -29.82% | 27 | 484 | 30.18% |
| ORCL230616P00080000 | 2023-03-31 3:49PM EDT | 2023-06-16 | 0.98 | 0.94 | 0.98 | -0.30 | -23.44% | 162 | 5,342 | 31.81% |
| ORCL230818P00080000 | 2023-03-30 10:54AM EDT | 2023-08-18 | 2.08 | 1.64 | 1.71 | 0.00 | - | 7 | 119 | 28.85% |
| ORCL230915P00080000 | 2023-03-31 1:29PM EDT | 2023-09-15 | 2.29 | 2.02 | 2.17 | -0.44 | -16.12% | 5 | 1,896 | 29.05% |
| ORCL240119P00080000 | 2023-03-31 3:02PM EDT | 2024-01-19 | 3.58 | 3.35 | 3.55 | -0.32 | -8.21% | 15 | 4,171 | 27.61% |
| ORCL240621P00080000 | 2023-03-29 1:41PM EDT | 2024-06-21 | 5.53 | 4.70 | 5.00 | 0.00 | - | 6 | 609 | 26.84% |
| ORCL250117P00080000 | 2023-03-30 9:32AM EDT | 2025-01-17 | 6.85 | 6.25 | 6.45 | 0.00 | - | 5 | 395 | 25.69% |
| ORCL251219P00080000 | 2023-03-27 11:04AM EDT | 2025-12-19 | 9.60 | 8.10 | 8.85 | 0.00 | - | 1 | 4 | 25.56% |
© 2023 Yahoo. All rights reserved.
