Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:95.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230331C00095000 | 2023-03-29 9:39AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL230406C00095000 | 2023-03-29 12:54PM EDT | 2023-04-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ORCL230414C00095000 | 2023-03-29 2:28PM EDT | 2023-04-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL230421C00095000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| ORCL230428C00095000 | 2023-03-29 3:54PM EDT | 2023-04-28 | 0.62 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| ORCL230505C00095000 | 2023-03-29 11:05AM EDT | 2023-05-05 | 0.85 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| ORCL230519C00095000 | 2023-03-29 3:50PM EDT | 2023-05-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| ORCL230616C00095000 | 2023-03-29 3:55PM EDT | 2023-06-16 | 2.71 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| ORCL230818C00095000 | 2023-03-29 12:54PM EDT | 2023-08-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ORCL230915C00095000 | 2023-03-29 3:23PM EDT | 2023-09-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ORCL240119C00095000 | 2023-03-29 9:51AM EDT | 2024-01-19 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL240621C00095000 | 2023-03-29 3:18PM EDT | 2024-06-21 | 10.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ORCL250117C00095000 | 2023-03-24 3:12PM EDT | 2025-01-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ORCL251219C00095000 | 2023-03-15 1:37PM EDT | 2025-12-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230406P00095000 | 2023-03-13 2:30PM EDT | 2023-04-06 | 10.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230421P00095000 | 2023-03-28 10:06AM EDT | 2023-04-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL230519P00095000 | 2023-03-29 12:29PM EDT | 2023-05-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL230616P00095000 | 2023-03-29 3:19PM EDT | 2023-06-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL230818P00095000 | 2023-03-27 1:12PM EDT | 2023-08-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230915P00095000 | 2023-03-29 2:55PM EDT | 2023-09-15 | 8.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240119P00095000 | 2023-03-29 11:19AM EDT | 2024-01-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ORCL240621P00095000 | 2023-03-29 3:51PM EDT | 2024-06-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117P00095000 | 2023-03-24 1:12PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
