Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:95.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221202C00095000 | 2022-11-15 10:52AM EST | 2022-12-02 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 0 | 50.78% |
| ORCL221209C00095000 | 2022-11-25 12:19PM EST | 2022-12-09 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 1 | 0 | 39.36% |
| ORCL221216C00095000 | 2022-11-25 12:54PM EST | 2022-12-16 | 0.17 | 0.16 | 0.17 | 0.00 | - | 58 | 0 | 36.62% |
| ORCL221223C00095000 | 2022-11-23 12:41PM EST | 2022-12-23 | 0.24 | 0.16 | 0.28 | 0.00 | - | 3 | 0 | 35.16% |
| ORCL230120C00095000 | 2022-11-25 12:05PM EST | 2023-01-20 | 0.56 | 0.50 | 0.53 | +0.02 | +3.70% | 23 | 0 | 29.05% |
| ORCL230317C00095000 | 2022-11-25 11:04AM EST | 2023-03-17 | 1.79 | 1.62 | 1.72 | +0.07 | +4.07% | 5 | 0 | 30.52% |
| ORCL230616C00095000 | 2022-11-25 9:33AM EST | 2023-06-16 | 3.50 | 3.25 | 3.55 | +0.15 | +4.48% | 5 | 0 | 31.52% |
| ORCL230915C00095000 | 2022-11-25 9:40AM EST | 2023-09-15 | 5.31 | 5.00 | 5.30 | +0.46 | +9.48% | 10 | 0 | 32.58% |
| ORCL240119C00095000 | 2022-11-23 11:04AM EST | 2024-01-19 | 7.30 | 7.10 | 7.50 | 0.00 | - | 9 | 0 | 33.68% |
| ORCL240621C00095000 | 2022-11-22 3:57PM EST | 2024-06-21 | 9.10 | 9.20 | 9.55 | 0.00 | - | 30 | 0 | 33.82% |
| ORCL250117C00095000 | 2022-11-22 1:37PM EST | 2025-01-17 | 11.30 | 11.30 | 12.40 | 0.00 | - | 10 | 0 | 34.84% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221216P00095000 | 2022-11-23 2:00PM EST | 2022-12-16 | 12.45 | 12.15 | 12.50 | 0.00 | - | 3 | 0 | 38.67% |
| ORCL230120P00095000 | 2022-11-09 1:02PM EST | 2023-01-20 | 19.10 | 12.40 | 12.65 | 0.00 | - | 1 | 0 | 26.42% |
| ORCL230317P00095000 | 2022-11-04 11:27AM EST | 2023-03-17 | 20.40 | 13.10 | 13.50 | 0.00 | - | 6 | 0 | 26.76% |
| ORCL230915P00095000 | 2022-10-31 12:56PM EST | 2023-09-15 | 18.45 | 15.15 | 15.65 | 0.00 | - | 33 | 0 | 25.51% |
| ORCL240119P00095000 | 2022-11-23 11:59AM EST | 2024-01-19 | 16.60 | 16.15 | 16.55 | 0.00 | - | 2 | 0 | 24.16% |
© 2022 Yahoo. All rights reserved.
