Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00120000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 3.31 | 3.20 | 3.80 | -0.88 | -21.00% | 69 | 1,824 | 32.52% |
| ORCL240607C00120000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 3.85 | 3.35 | 4.65 | -0.48 | -11.09% | 34 | 630 | 32.50% |
| ORCL240614C00120000 | 2024-05-24 3:44PM EDT | 2024-06-14 | 6.19 | 5.90 | 7.20 | -1.41 | -18.55% | 19 | 274 | 49.63% |
| ORCL240621C00120000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 6.55 | 6.50 | 6.65 | -0.44 | -6.29% | 345 | 8,634 | 38.43% |
| ORCL240628C00120000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 6.85 | 6.65 | 7.80 | -1.30 | -15.95% | 2 | 25 | 42.20% |
| ORCL240719C00120000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 7.42 | 7.40 | 7.55 | -0.33 | -4.26% | 593 | 4,055 | 31.82% |
| ORCL240816C00120000 | 2024-05-24 3:41PM EDT | 2024-08-16 | 8.40 | 8.40 | 8.90 | -0.85 | -9.19% | 32 | 910 | 31.85% |
| ORCL240920C00120000 | 2024-05-24 12:09PM EDT | 2024-09-20 | 10.45 | 10.20 | 10.40 | -0.75 | -6.70% | 28 | 2,014 | 32.23% |
| ORCL241220C00120000 | 2024-05-24 10:33AM EDT | 2024-12-20 | 12.54 | 13.40 | 13.85 | -2.31 | -15.56% | 2 | 432 | 33.74% |
| ORCL250117C00120000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 14.10 | 13.90 | 14.60 | -0.90 | -6.00% | 34 | 1,764 | 33.63% |
| ORCL250321C00120000 | 2024-05-23 9:51AM EDT | 2025-03-21 | 16.40 | 15.15 | 17.05 | -0.60 | -3.53% | 12 | 145 | 35.55% |
| ORCL250620C00120000 | 2024-05-23 9:47AM EDT | 2025-06-20 | 19.48 | 18.10 | 19.50 | 0.00 | - | 6 | 405 | 36.11% |
| ORCL251219C00120000 | 2024-05-02 3:49PM EDT | 2025-12-19 | 18.00 | 21.70 | 22.55 | 0.00 | - | 4 | 660 | 34.96% |
| ORCL260116C00120000 | 2024-05-24 12:09PM EDT | 2026-01-16 | 22.90 | 22.65 | 23.85 | -1.50 | -6.15% | 41 | 334 | 36.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00120000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.33 | +0.05 | +20.83% | 578 | 296 | 20.90% |
| ORCL240607P00120000 | 2024-05-24 1:58PM EDT | 2024-06-07 | 0.60 | 0.68 | 0.79 | -0.19 | -24.05% | 303 | 112 | 20.80% |
| ORCL240614P00120000 | 2024-05-24 3:52PM EDT | 2024-06-14 | 2.87 | 2.69 | 4.65 | +0.67 | +30.45% | 47 | 77 | 52.88% |
| ORCL240621P00120000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 3.28 | 3.15 | 3.50 | +0.47 | +16.73% | 878 | 10,227 | 36.56% |
| ORCL240628P00120000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 3.40 | 3.25 | 3.45 | +0.20 | +6.25% | 5 | 44 | 32.24% |
| ORCL240719P00120000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 3.94 | 3.90 | 4.00 | +0.26 | +7.07% | 658 | 2,347 | 28.36% |
| ORCL240816P00120000 | 2024-05-24 1:36PM EDT | 2024-08-16 | 4.45 | 4.50 | 4.65 | +0.25 | +5.95% | 56 | 1,496 | 25.96% |
| ORCL240920P00120000 | 2024-05-24 12:17PM EDT | 2024-09-20 | 5.72 | 5.70 | 5.85 | +0.07 | +1.24% | 90 | 3,162 | 26.21% |
| ORCL241220P00120000 | 2024-05-24 11:51AM EDT | 2024-12-20 | 7.65 | 7.75 | 8.15 | +0.10 | +1.32% | 5 | 1,659 | 26.06% |
| ORCL250117P00120000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 8.15 | 8.05 | 8.25 | +0.30 | +3.82% | 4 | 1,912 | 24.73% |
| ORCL250321P00120000 | 2024-05-23 3:01PM EDT | 2025-03-21 | 9.20 | 9.25 | 9.55 | 0.00 | - | 2 | 202 | 24.98% |
| ORCL250620P00120000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 10.50 | 10.35 | 10.95 | +0.25 | +2.44% | 35 | 430 | 24.71% |
| ORCL251219P00120000 | 2024-05-17 2:00PM EDT | 2025-12-19 | 13.23 | 12.65 | 13.70 | 0.00 | - | 2 | 550 | 25.01% |
| ORCL260116P00120000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 12.60 | 13.05 | 13.90 | 0.00 | - | 6 | 211 | 24.75% |
© 2024 Yahoo. All rights reserved.