Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:82.50
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230324C00082500 | 2023-03-22 9:45AM EDT | 2023-03-24 | 5.37 | 5.35 | 5.75 | +0.64 | +13.53% | 13 | 235 | 50.68% |
| ORCL230331C00082500 | 2023-03-21 1:11PM EDT | 2023-03-31 | 5.05 | 5.65 | 6.05 | 0.00 | - | 4 | 0 | 43.80% |
| ORCL230421C00082500 | 2023-03-22 1:41PM EDT | 2023-04-21 | 6.65 | 6.30 | 6.55 | +0.91 | +15.85% | 6 | 845 | 31.69% |
| ORCL230519C00082500 | 2023-03-22 3:40PM EDT | 2023-05-19 | 7.80 | 7.20 | 7.55 | +1.30 | +20.00% | 25 | 369 | 31.67% |
| ORCL230616C00082500 | 2023-03-21 2:57PM EDT | 2023-06-16 | 8.20 | 8.45 | 8.80 | 0.00 | - | 13 | 0 | 34.38% |
| ORCL230818C00082500 | 2023-03-21 2:38PM EDT | 2023-08-18 | 9.30 | 9.75 | 10.05 | 0.00 | - | 39 | 309 | 32.29% |
| ORCL230915C00082500 | 2023-03-22 10:00AM EDT | 2023-09-15 | 10.50 | 10.45 | 10.90 | +3.15 | +42.86% | 1 | 790 | 33.39% |
| ORCL240119C00082500 | 2023-03-21 3:25PM EDT | 2024-01-19 | 12.55 | 12.70 | 13.20 | 0.00 | - | 3 | 2,277 | 33.25% |
| ORCL240621C00082500 | 2023-03-15 12:18PM EDT | 2024-06-21 | 11.76 | 14.85 | 15.75 | 0.00 | - | 1 | 0 | 34.00% |
| ORCL250117C00082500 | 2023-03-08 4:01PM EDT | 2025-01-17 | 19.30 | 16.95 | 18.20 | 0.00 | - | 6 | 77 | 33.66% |
| ORCL251219C00082500 | 2023-03-16 11:08AM EDT | 2025-12-19 | 17.50 | 18.25 | 22.50 | 0.00 | - | - | 0 | 35.41% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230324P00082500 | 2023-03-22 1:35PM EDT | 2023-03-24 | 0.06 | 0.01 | 0.29 | -0.08 | -57.14% | 21 | 390 | 50.68% |
| ORCL230331P00082500 | 2023-03-22 9:37AM EDT | 2023-03-31 | 0.28 | 0.21 | 0.28 | -0.14 | -33.33% | 1 | 74 | 32.91% |
| ORCL230421P00082500 | 2023-03-22 3:40PM EDT | 2023-04-21 | 0.95 | 0.89 | 1.00 | +0.01 | +1.06% | 46 | 2,283 | 29.76% |
| ORCL230519P00082500 | 2023-03-22 3:53PM EDT | 2023-05-19 | 1.57 | 1.60 | 1.70 | -0.05 | -3.09% | 8 | 1,014 | 27.88% |
| ORCL230616P00082500 | 2023-03-22 3:55PM EDT | 2023-06-16 | 2.57 | 2.56 | 2.66 | -0.10 | -3.75% | 142 | 2,217 | 29.53% |
| ORCL230818P00082500 | 2023-03-21 3:11PM EDT | 2023-08-18 | 3.70 | 3.50 | 3.65 | 0.00 | - | 135 | 830 | 27.43% |
| ORCL230915P00082500 | 2023-03-22 3:20PM EDT | 2023-09-15 | 3.85 | 4.05 | 4.30 | -0.30 | -7.23% | 139 | 1,670 | 28.10% |
| ORCL240119P00082500 | 2023-03-20 3:03PM EDT | 2024-01-19 | 6.06 | 5.60 | 5.95 | 0.00 | - | 15 | 0 | 27.09% |
| ORCL240621P00082500 | 2023-03-09 4:09PM EDT | 2024-06-21 | 7.60 | 6.90 | 7.30 | 0.00 | - | 89 | 313 | 25.75% |
| ORCL250117P00082500 | 2023-02-08 12:09PM EDT | 2025-01-17 | 8.60 | 10.15 | 10.70 | 0.00 | - | 10 | 79 | 28.97% |
© 2023 Yahoo. All rights reserved.
