Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:81.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209C00081000 | 2022-12-02 3:34PM EST | 2022-12-09 | 3.00 | 2.60 | 2.99 | -0.72 | -19.35% | 13 | 597 | 40.09% |
| ORCL221216C00081000 | 2022-12-02 2:06PM EST | 2022-12-16 | 4.45 | 4.30 | 4.45 | -0.67 | -13.09% | 5 | 728 | 51.47% |
| ORCL221223C00081000 | 2022-11-30 2:35PM EST | 2022-12-23 | 4.15 | 4.45 | 4.60 | 0.00 | - | 12 | 56 | 44.04% |
| ORCL221230C00081000 | 2022-12-01 2:51PM EST | 2022-12-30 | 5.55 | 4.35 | 4.80 | 0.00 | - | 5 | 20 | 40.02% |
| ORCL230106C00081000 | 2022-11-30 9:45AM EST | 2023-01-06 | 3.80 | 4.80 | 5.00 | +3.80 | - | - | 43 | 37.62% |
| ORCL230113C00081000 | 2022-12-02 10:04AM EST | 2023-01-13 | 5.00 | 5.00 | 5.20 | +5.00 | - | 2 | 0 | 36.08% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221209P00081000 | 2022-12-02 3:58PM EST | 2022-12-09 | 0.58 | 0.55 | 0.60 | +0.13 | +28.89% | 65 | 1,118 | 38.82% |
| ORCL221216P00081000 | 2022-12-02 3:26PM EST | 2022-12-16 | 1.93 | 1.91 | 1.98 | +0.25 | +14.88% | 270 | 325 | 50.05% |
| ORCL221223P00081000 | 2022-12-02 3:44PM EST | 2022-12-23 | 2.01 | 1.95 | 2.08 | +0.25 | +14.20% | 1 | 46 | 41.68% |
| ORCL221230P00081000 | 2022-12-02 11:10AM EST | 2022-12-30 | 2.36 | 2.10 | 2.19 | -0.79 | -25.08% | 1 | 78 | 36.94% |
| ORCL230106P00081000 | 2022-11-29 9:48AM EST | 2023-01-06 | 3.35 | 2.27 | 2.38 | 0.00 | - | 4 | 21 | 34.79% |
| ORCL230113P00081000 | 2022-12-02 10:38AM EST | 2023-01-13 | 2.92 | 2.48 | 2.61 | +2.92 | - | 31 | 0 | 33.80% |
© 2022 Yahoo. All rights reserved.
