Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230210C00055000 | 2023-01-19 11:57AM EST | 55.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230210C00070000 | 2023-02-01 3:37PM EST | 70.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230210C00071000 | 2023-01-13 2:04PM EST | 71.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230210C00073000 | 2023-01-06 9:46AM EST | 73.00 | 11.45 | 16.55 | 16.90 | 0.00 | - | 5 | 5 | 179.59% |
| ORCL230210C00075000 | 2023-02-06 11:06AM EST | 75.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL230210C00077000 | 2023-01-03 11:26AM EST | 77.00 | 6.70 | 12.20 | 12.60 | 0.00 | - | - | 12 | 129.00% |
| ORCL230210C00078000 | 2023-02-02 3:26PM EST | 78.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230210C00080000 | 2023-01-30 10:41AM EST | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ORCL230210C00081000 | 2023-02-01 9:42AM EST | 81.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL230210C00082000 | 2023-02-06 2:50PM EST | 82.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL230210C00082500 | 2023-01-30 1:17PM EST | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORCL230210C00083000 | 2023-02-03 3:58PM EST | 83.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ORCL230210C00084000 | 2023-02-02 10:17AM EST | 84.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230210C00085000 | 2023-02-06 2:50PM EST | 85.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ORCL230210C00086000 | 2023-02-06 2:35PM EST | 86.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL230210C00087000 | 2023-02-06 3:52PM EST | 87.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL230210C00088000 | 2023-02-06 2:41PM EST | 88.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ORCL230210C00089000 | 2023-02-06 3:36PM EST | 89.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5,255 | 0 | 1.56% |
| ORCL230210C00090000 | 2023-02-06 3:44PM EST | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 3.13% |
| ORCL230210C00091000 | 2023-02-06 3:55PM EST | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| ORCL230210C00092000 | 2023-02-06 3:29PM EST | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| ORCL230210C00093000 | 2023-02-06 3:02PM EST | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| ORCL230210C00094000 | 2023-02-06 3:29PM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ORCL230210C00095000 | 2023-02-06 10:40AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ORCL230210C00096000 | 2023-02-02 9:30AM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL230210C00097000 | 2023-01-24 1:56PM EST | 97.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL230210C00098000 | 2023-02-03 2:45PM EST | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL230210C00099000 | 2023-02-03 10:17AM EST | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL230210C00100000 | 2023-01-31 2:52PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230210P00065000 | 2023-01-04 3:00PM EST | 65.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 0 | 115.63% |
| ORCL230210P00069000 | 2023-01-30 2:13PM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ORCL230210P00070000 | 2023-01-27 3:25PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL230210P00071000 | 2023-01-31 9:54AM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230210P00072000 | 2023-01-24 9:30AM EST | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL230210P00073000 | 2023-02-01 1:36PM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL230210P00074000 | 2023-01-09 10:19AM EST | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL230210P00075000 | 2023-01-30 1:35PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL230210P00076000 | 2023-01-31 1:05PM EST | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ORCL230210P00077000 | 2023-01-30 9:34AM EST | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ORCL230210P00078000 | 2023-01-19 12:40PM EST | 78.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL230210P00079000 | 2023-02-06 10:24AM EST | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL230210P00080000 | 2023-02-06 2:11PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| ORCL230210P00081000 | 2023-02-06 12:38PM EST | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| ORCL230210P00082000 | 2023-02-03 10:03AM EST | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL230210P00082500 | 2023-02-06 12:21PM EST | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL230210P00083000 | 2023-02-06 10:20AM EST | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL230210P00084000 | 2023-02-06 3:40PM EST | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| ORCL230210P00085000 | 2023-02-06 3:40PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| ORCL230210P00086000 | 2023-02-06 3:54PM EST | 86.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| ORCL230210P00087000 | 2023-02-06 3:39PM EST | 87.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| ORCL230210P00088000 | 2023-02-06 3:07PM EST | 88.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| ORCL230210P00089000 | 2023-02-06 3:34PM EST | 89.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| ORCL230210P00090000 | 2023-02-06 2:25PM EST | 90.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| ORCL230210P00091000 | 2023-02-06 12:24PM EST | 91.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL230210P00092000 | 2023-02-03 10:10AM EST | 92.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL230210P00093000 | 2023-02-03 11:38AM EST | 93.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL230210P00094000 | 2023-02-01 2:46PM EST | 94.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL230210P00095000 | 2023-02-06 3:19PM EST | 95.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230210P00096000 | 2023-02-01 3:50PM EST | 96.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
