Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:82.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216C00082500 | 2022-12-02 3:59PM EST | 2022-12-16 | 3.45 | 3.40 | 3.50 | -0.75 | -17.86% | 144 | 5,208 | 47.19% |
| ORCL230120C00082500 | 2022-12-02 10:32AM EST | 2023-01-20 | 4.10 | 4.30 | 4.45 | -0.95 | -18.81% | 25 | 5,616 | 33.11% |
| ORCL230217C00082500 | 2022-12-02 2:15PM EST | 2023-02-17 | 5.37 | 5.25 | 5.40 | +0.22 | +4.27% | 123 | 844 | 32.69% |
| ORCL230317C00082500 | 2022-12-02 10:35AM EST | 2023-03-17 | 6.27 | 6.45 | 6.55 | -0.98 | -13.52% | 8 | 1,993 | 34.51% |
| ORCL230616C00082500 | 2022-12-01 3:23PM EST | 2023-06-16 | 9.50 | 8.60 | 8.80 | 0.00 | - | 254 | 2,541 | 34.60% |
| ORCL230915C00082500 | 2022-11-30 10:55AM EST | 2023-09-15 | 9.31 | 10.55 | 10.75 | 0.00 | - | 4 | 169 | 35.31% |
| ORCL240119C00082500 | 2022-12-02 3:36PM EST | 2024-01-19 | 12.85 | 12.65 | 13.40 | +0.22 | +1.74% | 99 | 2,380 | 37.09% |
| ORCL240621C00082500 | 2022-12-01 2:18PM EST | 2024-06-21 | 15.80 | 14.80 | 15.75 | 0.00 | - | 6 | 42 | 37.48% |
| ORCL250117C00082500 | 2022-11-30 9:30AM EST | 2025-01-17 | 15.69 | 16.20 | 18.15 | 0.00 | - | 2 | 64 | 37.15% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216P00082500 | 2022-12-02 3:43PM EST | 2022-12-16 | 2.53 | 2.46 | 2.53 | +0.35 | +16.06% | 756 | 1,070 | 45.31% |
| ORCL230120P00082500 | 2022-12-02 3:44PM EST | 2023-01-20 | 3.40 | 3.30 | 3.40 | +0.30 | +9.68% | 253 | 1,222 | 31.45% |
| ORCL230217P00082500 | 2022-12-02 3:41PM EST | 2023-02-17 | 4.10 | 4.05 | 4.15 | +0.25 | +6.49% | 1,240 | 537 | 30.05% |
| ORCL230317P00082500 | 2022-12-02 3:50PM EST | 2023-03-17 | 4.99 | 4.90 | 5.00 | +0.34 | +7.31% | 74 | 485 | 30.55% |
| ORCL230616P00082500 | 2022-12-02 3:35PM EST | 2023-06-16 | 6.50 | 6.45 | 6.60 | +0.25 | +4.00% | 57 | 272 | 29.00% |
| ORCL230915P00082500 | 2022-11-23 9:45AM EST | 2023-09-15 | 8.44 | 7.75 | 7.90 | 0.00 | - | 1 | 79 | 28.44% |
| ORCL240119P00082500 | 2022-11-30 1:33PM EST | 2024-01-19 | 10.27 | 9.15 | 9.55 | 0.00 | - | 3 | 1,308 | 28.45% |
| ORCL240621P00082500 | 2022-11-23 3:21PM EST | 2024-06-21 | 10.80 | 10.45 | 10.75 | 0.00 | - | 2 | 111 | 27.24% |
| ORCL250117P00082500 | 2022-11-17 12:28PM EST | 2025-01-17 | 13.60 | 11.40 | 12.30 | 0.00 | - | 1 | 2 | 26.54% |
© 2022 Yahoo. All rights reserved.
