Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL231006C00090000 | 2023-09-28 11:44AM EDT | 2023-10-06 | 16.25 | 15.90 | 16.30 | +0.10 | +0.62% | 2 | 18 | 69.92% |
| ORCL231013C00090000 | 2023-09-28 12:19PM EDT | 2023-10-13 | 16.42 | 16.15 | 16.50 | +16.42 | - | 2 | 0 | 58.98% |
| ORCL231020C00090000 | 2023-09-28 10:32AM EDT | 2023-10-20 | 14.90 | 15.95 | 16.35 | 0.00 | - | 1 | 108 | 48.88% |
| ORCL231027C00090000 | 2023-09-27 1:15PM EDT | 2023-10-27 | 14.40 | 15.95 | 16.40 | 0.00 | - | 2 | 5 | 43.51% |
| ORCL231117C00090000 | 2023-09-26 12:18PM EDT | 2023-11-17 | 15.60 | 16.40 | 16.85 | 0.00 | - | 11 | 53 | 39.62% |
| ORCL231215C00090000 | 2023-09-29 12:13PM EDT | 2023-12-15 | 17.60 | 17.50 | 17.75 | +0.15 | +0.86% | 12 | 223 | 39.89% |
| ORCL240119C00090000 | 2023-09-29 1:35PM EDT | 2024-01-19 | 18.10 | 18.20 | 18.50 | +0.50 | +2.84% | 24 | 2,124 | 38.00% |
| ORCL240315C00090000 | 2023-09-28 10:08AM EDT | 2024-03-15 | 19.90 | 19.75 | 20.25 | +0.94 | +4.96% | 5 | 23 | 39.45% |
| ORCL240621C00090000 | 2023-09-26 3:25PM EDT | 2024-06-21 | 21.35 | 22.00 | 22.40 | 0.00 | - | 26 | 207 | 38.94% |
| ORCL250117C00090000 | 2023-09-29 9:32AM EDT | 2025-01-17 | 26.80 | 25.80 | 26.10 | +1.80 | +7.20% | 1 | 610 | 38.39% |
| ORCL251219C00090000 | 2023-09-26 10:51AM EDT | 2025-12-19 | 30.14 | 30.35 | 31.05 | 0.00 | - | 1 | 69 | 38.66% |
| ORCL260116C00090000 | 2023-09-26 10:51AM EDT | 2026-01-16 | 30.38 | 30.60 | 31.40 | 0.00 | - | 1 | 26 | 38.65% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL231006P00090000 | 2023-09-29 1:08PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 45.31% |
| ORCL231013P00090000 | 2023-09-29 9:36AM EDT | 2023-10-13 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 23 | 38.48% |
| ORCL231020P00090000 | 2023-09-29 3:28PM EDT | 2023-10-20 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 211 | 532 | 35.55% |
| ORCL231027P00090000 | 2023-09-29 10:02AM EDT | 2023-10-27 | 0.12 | 0.08 | 0.17 | -0.02 | -14.29% | 12 | 431 | 34.57% |
| ORCL231103P00090000 | 2023-09-28 11:24AM EDT | 2023-11-03 | 0.22 | 0.17 | 0.24 | -0.04 | -15.38% | 2 | 25 | 33.15% |
| ORCL231117P00090000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 0.35 | 0.35 | 0.38 | -0.02 | -5.41% | 26 | 454 | 31.06% |
| ORCL231215P00090000 | 2023-09-29 3:44PM EDT | 2023-12-15 | 0.99 | 0.97 | 1.01 | -0.04 | -3.88% | 732 | 2,833 | 32.45% |
| ORCL240119P00090000 | 2023-09-29 3:53PM EDT | 2024-01-19 | 1.40 | 1.43 | 1.48 | -0.15 | -9.68% | 10 | 3,976 | 30.59% |
| ORCL240315P00090000 | 2023-09-29 3:26PM EDT | 2024-03-15 | 2.37 | 2.34 | 2.42 | -0.01 | -0.42% | 30 | 514 | 30.21% |
| ORCL240621P00090000 | 2023-09-27 3:17PM EDT | 2024-06-21 | 4.00 | 3.65 | 3.80 | 0.00 | - | 30 | 476 | 29.42% |
| ORCL250117P00090000 | 2023-09-28 1:29PM EDT | 2025-01-17 | 6.10 | 5.85 | 6.00 | 0.00 | - | 200 | 929 | 27.89% |
| ORCL251219P00090000 | 2023-09-27 11:26AM EDT | 2025-12-19 | 9.05 | 8.45 | 8.70 | 0.00 | - | 1 | 66 | 26.61% |
| ORCL260116P00090000 | 2023-09-28 2:14PM EDT | 2026-01-16 | 8.60 | 8.55 | 8.85 | 0.00 | - | 3 | 48 | 26.44% |
© 2023 Yahoo. All rights reserved.
