Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00125000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.43 | 0.42 | 0.47 | -0.58 | -57.43% | 748 | 4,392 | 19.65% |
| ORCL240607C00125000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 1.01 | 0.96 | 1.20 | -0.35 | -25.74% | 392 | 778 | 22.29% |
| ORCL240614C00125000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 3.45 | 3.30 | 3.90 | -0.25 | -6.76% | 79 | 1,688 | 42.11% |
| ORCL240621C00125000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 3.85 | 3.85 | 3.95 | -0.60 | -13.48% | 434 | 17,314 | 36.62% |
| ORCL240628C00125000 | 2024-05-24 11:07AM EDT | 2024-06-28 | 3.99 | 3.20 | 4.25 | -1.39 | -25.84% | 20 | 61 | 34.66% |
| ORCL240705C00125000 | 2024-05-24 9:59AM EDT | 2024-07-05 | 3.90 | 4.05 | 6.45 | +3.90 | - | 1 | 5 | 44.98% |
| ORCL240719C00125000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 4.80 | 4.75 | 4.90 | -0.22 | -4.38% | 443 | 3,500 | 30.68% |
| ORCL240816C00125000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 5.77 | 5.75 | 5.85 | -0.48 | -7.68% | 13 | 1,247 | 29.04% |
| ORCL240920C00125000 | 2024-05-24 2:58PM EDT | 2024-09-20 | 7.79 | 7.60 | 7.75 | -0.61 | -7.26% | 97 | 2,952 | 31.18% |
| ORCL241220C00125000 | 2024-05-24 12:38PM EDT | 2024-12-20 | 11.05 | 10.45 | 11.30 | -0.30 | -2.64% | 21 | 614 | 32.99% |
| ORCL250117C00125000 | 2024-05-24 3:29PM EDT | 2025-01-17 | 11.47 | 11.25 | 11.55 | -0.30 | -2.55% | 28 | 3,082 | 31.62% |
| ORCL250321C00125000 | 2024-05-24 10:30AM EDT | 2025-03-21 | 12.60 | 12.85 | 14.25 | -1.01 | -7.42% | 4 | 147 | 34.19% |
| ORCL250620C00125000 | 2024-05-24 1:54PM EDT | 2025-06-20 | 16.00 | 15.65 | 16.00 | -0.80 | -4.76% | 3 | 1,290 | 33.42% |
| ORCL251219C00125000 | 2024-05-22 10:10AM EDT | 2025-12-19 | 20.44 | 19.60 | 20.10 | 0.00 | - | 2 | 2,392 | 34.35% |
| ORCL260116C00125000 | 2024-05-24 12:14PM EDT | 2026-01-16 | 20.40 | 20.05 | 21.30 | -1.25 | -5.77% | 1 | 430 | 35.48% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00125000 | 2024-05-24 2:46PM EDT | 2024-05-31 | 2.18 | 2.26 | 2.58 | +0.33 | +17.84% | 18 | 765 | 20.04% |
| ORCL240607P00125000 | 2024-05-24 9:53AM EDT | 2024-06-07 | 3.55 | 2.69 | 3.50 | +0.68 | +23.69% | 3 | 52 | 24.71% |
| ORCL240614P00125000 | 2024-05-24 2:04PM EDT | 2024-06-14 | 5.00 | 4.80 | 5.70 | +1.00 | +25.00% | 15 | 57 | 39.58% |
| ORCL240621P00125000 | 2024-05-24 12:35PM EDT | 2024-06-21 | 5.45 | 5.45 | 5.65 | +0.50 | +10.10% | 39 | 2,909 | 33.69% |
| ORCL240628P00125000 | 2024-05-22 10:48AM EDT | 2024-06-28 | 5.10 | 5.05 | 6.45 | +5.10 | - | - | 13 | 35.40% |
| ORCL240705P00125000 | 2024-05-23 10:09AM EDT | 2024-07-05 | 4.89 | 5.60 | 6.75 | +4.89 | - | - | 14 | 34.07% |
| ORCL240719P00125000 | 2024-05-24 3:33PM EDT | 2024-07-19 | 6.22 | 6.25 | 6.35 | +0.42 | +7.24% | 64 | 3,058 | 27.31% |
| ORCL240816P00125000 | 2024-05-24 12:13PM EDT | 2024-08-16 | 6.85 | 6.85 | 7.00 | +0.45 | +7.03% | 35 | 720 | 25.03% |
| ORCL240920P00125000 | 2024-05-24 3:17PM EDT | 2024-09-20 | 8.10 | 8.05 | 8.20 | +0.55 | +7.28% | 73 | 1,147 | 25.31% |
| ORCL241220P00125000 | 2024-05-24 3:21PM EDT | 2024-12-20 | 10.15 | 10.05 | 10.40 | +0.36 | +3.68% | 13 | 1,765 | 24.95% |
| ORCL250117P00125000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 10.45 | 10.35 | 11.75 | +0.30 | +2.96% | 198 | 1,038 | 26.85% |
| ORCL250321P00125000 | 2024-05-22 2:30PM EDT | 2025-03-21 | 11.40 | 11.40 | 12.30 | 0.00 | - | 10 | 161 | 25.10% |
| ORCL250620P00125000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 12.80 | 11.95 | 14.75 | +0.07 | +0.55% | 5 | 557 | 26.83% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| ORCL260116P00125000 | 2024-05-22 2:04PM EDT | 2026-01-16 | 15.25 | 15.30 | 16.25 | 0.00 | - | 2 | 370 | 24.04% |
© 2024 Yahoo. All rights reserved.