Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230331C00090000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.44 | 0.42 | 0.48 | -0.22 | -33.33% | 801 | 753 | 24.95% |
| ORCL230406C00090000 | 2023-03-24 2:14PM EDT | 2023-04-06 | 0.90 | 0.78 | 0.94 | -0.16 | -15.09% | 38 | 225 | 26.25% |
| ORCL230414C00090000 | 2023-03-24 1:03PM EDT | 2023-04-14 | 1.25 | 1.11 | 1.30 | -0.19 | -13.19% | 8 | 420 | 25.24% |
| ORCL230421C00090000 | 2023-03-24 3:36PM EDT | 2023-04-21 | 1.50 | 1.47 | 1.54 | -0.06 | -3.85% | 219 | 8,513 | 24.46% |
| ORCL230428C00090000 | 2023-03-24 11:11AM EDT | 2023-04-28 | 1.84 | 1.72 | 1.94 | -0.38 | -17.12% | 73 | 124 | 25.68% |
| ORCL230519C00090000 | 2023-03-24 3:05PM EDT | 2023-05-19 | 2.60 | 2.55 | 2.65 | -0.24 | -8.45% | 41 | 1,188 | 25.59% |
| ORCL230616C00090000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 4.00 | 4.00 | 4.10 | -0.15 | -3.61% | 91 | 5,194 | 29.57% |
| ORCL230818C00090000 | 2023-03-24 3:27PM EDT | 2023-08-18 | 5.40 | 5.25 | 5.40 | +0.10 | +1.89% | 19 | 252 | 28.19% |
| ORCL230915C00090000 | 2023-03-24 2:02PM EDT | 2023-09-15 | 6.31 | 6.20 | 6.35 | -0.74 | -10.50% | 2 | 3,710 | 29.74% |
| ORCL240119C00090000 | 2023-03-24 3:13PM EDT | 2024-01-19 | 8.49 | 8.50 | 8.75 | -0.31 | -3.52% | 5 | 2,396 | 30.21% |
| ORCL240621C00090000 | 2023-03-24 2:50PM EDT | 2024-06-21 | 11.06 | 10.90 | 11.20 | +2.26 | +25.68% | 1 | 124 | 30.84% |
| ORCL250117C00090000 | 2023-03-23 3:12PM EDT | 2025-01-17 | 13.95 | 13.30 | 13.85 | 0.00 | - | 44 | 498 | 31.14% |
| ORCL251219C00090000 | 2023-03-23 10:18AM EDT | 2025-12-19 | 17.55 | 15.05 | 18.45 | 0.00 | - | 7 | 53 | 33.45% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230331P00090000 | 2023-03-24 1:43PM EDT | 2023-03-31 | 2.45 | 2.31 | 2.46 | -0.13 | -5.04% | 48 | 267 | 24.71% |
| ORCL230406P00090000 | 2023-03-24 3:28PM EDT | 2023-04-06 | 2.66 | 2.65 | 2.82 | -0.38 | -12.50% | 3 | 115 | 24.41% |
| ORCL230414P00090000 | 2023-03-23 3:11PM EDT | 2023-04-14 | 3.26 | 3.25 | 3.45 | 0.00 | - | 10 | 14 | 27.25% |
| ORCL230421P00090000 | 2023-03-24 9:39AM EDT | 2023-04-21 | 3.92 | 3.50 | 3.65 | +0.17 | +4.53% | 1 | 3,195 | 25.76% |
| ORCL230428P00090000 | 2023-03-17 12:14PM EDT | 2023-04-28 | 5.65 | 3.70 | 3.95 | 0.00 | - | 1 | 1 | 25.88% |
| ORCL230519P00090000 | 2023-03-23 3:00PM EDT | 2023-05-19 | 4.35 | 4.35 | 4.45 | 0.00 | - | 86 | 447 | 24.18% |
| ORCL230616P00090000 | 2023-03-24 3:20PM EDT | 2023-06-16 | 5.55 | 5.40 | 5.55 | -0.15 | -2.63% | 19 | 1,580 | 26.36% |
| ORCL230818P00090000 | 2023-03-23 3:35PM EDT | 2023-08-18 | 6.60 | 6.45 | 6.60 | 0.00 | - | 96 | 140 | 24.66% |
| ORCL230915P00090000 | 2023-03-23 1:14PM EDT | 2023-09-15 | 7.20 | 7.00 | 7.30 | +0.45 | +6.67% | 2 | 668 | 25.48% |
| ORCL240119P00090000 | 2023-03-24 1:24PM EDT | 2024-01-19 | 8.89 | 8.75 | 8.90 | +0.59 | +7.11% | 12 | 3,363 | 24.46% |
| ORCL240621P00090000 | 2023-03-06 1:18PM EDT | 2024-06-21 | 9.20 | 10.10 | 10.55 | 0.00 | - | 27 | 154 | 24.11% |
| ORCL250117P00090000 | 2023-03-23 3:18PM EDT | 2025-01-17 | 12.10 | 11.95 | 12.55 | 0.00 | - | 10 | 134 | 24.18% |
| ORCL251219P00090000 | 2023-03-06 12:53PM EDT | 2025-12-19 | 12.43 | 12.55 | 16.20 | 0.00 | - | - | 1 | 26.05% |
© 2023 Yahoo. All rights reserved.
