Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 90.00 | 26.79 | 25.40 | 26.60 | 0.00 | - | 1 | 1 | 58.20% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 95.00 | 22.43 | 21.00 | 22.30 | 0.00 | - | 1 | 1 | 66.26% |
| ORCL240524C00108000 | 2024-04-25 9:39AM EDT | 108.00 | 7.55 | 8.40 | 8.70 | 0.00 | - | - | 8 | 32.72% |
| ORCL240524C00109000 | 2024-04-26 3:27PM EDT | 109.00 | 9.45 | 7.55 | 9.30 | 0.00 | - | 2 | 3 | 48.46% |
| ORCL240524C00110000 | 2024-05-03 11:32AM EDT | 110.00 | 6.70 | 6.30 | 8.60 | -1.30 | -16.25% | 2 | 20 | 48.10% |
| ORCL240524C00111000 | 2024-05-02 3:45PM EDT | 111.00 | 5.25 | 5.85 | 6.50 | 0.00 | - | 1 | 3 | 33.20% |
| ORCL240524C00112000 | 2024-04-26 9:43AM EDT | 112.00 | 6.30 | 5.10 | 6.15 | 0.00 | - | 2 | 5 | 36.38% |
| ORCL240524C00113000 | 2024-05-03 3:21PM EDT | 113.00 | 4.51 | 4.35 | 5.75 | -0.09 | -1.96% | 2 | 15 | 38.40% |
| ORCL240524C00114000 | 2024-05-01 2:35PM EDT | 114.00 | 3.75 | 3.70 | 3.85 | 0.00 | - | 14 | 78 | 26.01% |
| ORCL240524C00115000 | 2024-05-03 1:20PM EDT | 115.00 | 2.95 | 3.10 | 3.20 | -0.04 | -1.34% | 27 | 136 | 25.20% |
| ORCL240524C00116000 | 2024-05-03 3:21PM EDT | 116.00 | 2.63 | 2.55 | 2.75 | +0.40 | +17.94% | 46 | 370 | 25.68% |
| ORCL240524C00117000 | 2024-05-03 2:53PM EDT | 117.00 | 2.16 | 2.03 | 2.15 | +0.14 | +6.93% | 15 | 616 | 24.32% |
| ORCL240524C00118000 | 2024-05-03 3:56PM EDT | 118.00 | 1.64 | 1.65 | 1.85 | 0.00 | - | 106 | 269 | 25.16% |
| ORCL240524C00119000 | 2024-05-03 12:47PM EDT | 119.00 | 1.31 | 1.29 | 1.47 | +0.21 | +19.09% | 24 | 84 | 24.77% |
| ORCL240524C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 1.04 | 1.00 | 1.08 | +0.14 | +15.56% | 18 | 462 | 23.68% |
| ORCL240524C00121000 | 2024-05-03 2:59PM EDT | 121.00 | 0.84 | 0.76 | 0.94 | +0.07 | +9.09% | 8 | 414 | 24.78% |
| ORCL240524C00122000 | 2024-05-03 1:47PM EDT | 122.00 | 0.59 | 0.58 | 0.62 | -0.16 | -21.33% | 18 | 192 | 23.19% |
| ORCL240524C00123000 | 2024-05-03 3:54PM EDT | 123.00 | 0.46 | 0.44 | 0.48 | -0.09 | -16.36% | 5 | 67 | 23.34% |
| ORCL240524C00124000 | 2024-05-03 2:43PM EDT | 124.00 | 0.35 | 0.32 | 0.35 | -0.94 | -72.87% | 1 | 464 | 23.15% |
| ORCL240524C00125000 | 2024-05-03 3:16PM EDT | 125.00 | 0.27 | 0.24 | 0.27 | +0.04 | +17.39% | 23 | 177 | 23.44% |
| ORCL240524C00126000 | 2024-05-03 10:59AM EDT | 126.00 | 0.24 | 0.18 | 0.21 | -0.07 | -22.58% | 2 | 313 | 23.73% |
| ORCL240524C00127000 | 2024-05-02 9:43AM EDT | 127.00 | 0.20 | 0.13 | 0.16 | 0.00 | - | 1 | 160 | 23.98% |
| ORCL240524C00128000 | 2024-05-03 1:58PM EDT | 128.00 | 0.14 | 0.05 | 0.14 | -0.02 | -12.50% | 7 | 41 | 24.90% |
| ORCL240524C00129000 | 2024-04-26 11:36AM EDT | 129.00 | 0.30 | 0.04 | 0.18 | 0.00 | - | 2 | 18 | 27.74% |
| ORCL240524C00130000 | 2024-05-02 9:43AM EDT | 130.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 101 | 26.27% |
| ORCL240524C00131000 | 2024-04-30 2:13PM EDT | 131.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 10 | 59 | 29.40% |
| ORCL240524C00132000 | 2024-04-30 2:14PM EDT | 132.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 50 | 118 | 30.37% |
| ORCL240524C00133000 | 2024-04-30 2:19PM EDT | 133.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 120 | 40 | 31.35% |
| ORCL240524C00134000 | 2024-05-01 10:00AM EDT | 134.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 50 | 32.23% |
| ORCL240524C00135000 | 2024-04-30 2:11PM EDT | 135.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 100 | 182 | 33.59% |
| ORCL240524C00136000 | 2024-04-30 2:23PM EDT | 136.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 300 | 100 | 34.86% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 140.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 17 | 45.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00095000 | 2024-05-01 12:41PM EDT | 95.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 3 | 43.36% |
| ORCL240524P00100000 | 2024-05-03 10:00AM EDT | 100.00 | 0.20 | 0.03 | 0.15 | +0.06 | +42.86% | 15 | 20 | 35.16% |
| ORCL240524P00105000 | 2024-04-30 1:25PM EDT | 105.00 | 0.41 | 0.16 | 0.19 | 0.00 | - | 8 | 47 | 26.56% |
| ORCL240524P00106000 | 2024-05-03 1:20PM EDT | 106.00 | 0.25 | 0.21 | 0.24 | +0.04 | +19.05% | 1 | 100 | 25.93% |
| ORCL240524P00107000 | 2024-05-02 11:32AM EDT | 107.00 | 0.38 | 0.27 | 0.30 | 0.00 | - | 1 | 3,985 | 25.17% |
| ORCL240524P00108000 | 2024-05-03 2:43PM EDT | 108.00 | 0.40 | 0.35 | 0.39 | -0.23 | -36.51% | 1 | 49 | 24.71% |
| ORCL240524P00109000 | 2024-05-03 1:20PM EDT | 109.00 | 0.53 | 0.45 | 0.49 | -0.15 | -22.06% | 4 | 33 | 24.02% |
| ORCL240524P00110000 | 2024-05-03 1:39PM EDT | 110.00 | 0.65 | 0.53 | 0.63 | -0.18 | -21.69% | 13 | 1,845 | 23.56% |
| ORCL240524P00111000 | 2024-05-03 12:31PM EDT | 111.00 | 0.88 | 0.71 | 0.81 | -0.22 | -20.00% | 18 | 108 | 23.17% |
| ORCL240524P00112000 | 2024-05-03 12:44PM EDT | 112.00 | 1.09 | 0.97 | 1.02 | -0.27 | -19.85% | 46 | 87 | 22.66% |
| ORCL240524P00113000 | 2024-05-03 2:20PM EDT | 113.00 | 1.32 | 1.02 | 1.29 | -0.24 | -15.38% | 7 | 26 | 22.29% |
| ORCL240524P00114000 | 2024-05-03 2:06PM EDT | 114.00 | 1.65 | 1.47 | 1.61 | -0.37 | -18.32% | 4 | 91 | 21.86% |
| ORCL240524P00115000 | 2024-05-03 2:21PM EDT | 115.00 | 2.05 | 1.88 | 2.02 | -0.54 | -20.85% | 27 | 209 | 21.73% |
| ORCL240524P00116000 | 2024-05-03 2:45PM EDT | 116.00 | 2.56 | 2.33 | 2.65 | -0.35 | -12.03% | 3 | 50 | 22.99% |
| ORCL240524P00117000 | 2024-05-02 3:11PM EDT | 117.00 | 3.30 | 2.82 | 5.00 | 0.00 | - | 6 | 83 | 39.28% |
| ORCL240524P00118000 | 2024-04-29 3:52PM EDT | 118.00 | 3.65 | 3.45 | 4.10 | +0.10 | +2.82% | 19 | 29 | 25.64% |
| ORCL240524P00119000 | 2024-05-02 1:56PM EDT | 119.00 | 5.05 | 3.30 | 4.25 | 0.00 | - | 10 | 31 | 20.53% |
| ORCL240524P00120000 | 2024-05-03 11:47AM EDT | 120.00 | 5.82 | 4.80 | 5.40 | +0.33 | +6.01% | 1 | 32 | 24.98% |
| ORCL240524P00121000 | 2024-04-29 3:37PM EDT | 121.00 | 6.04 | 5.60 | 7.75 | 0.00 | - | 2 | 14 | 41.50% |
| ORCL240524P00122000 | 2024-05-02 9:51AM EDT | 122.00 | 6.98 | 4.65 | 6.65 | 0.00 | - | 1 | 21 | 20.75% |
| ORCL240524P00123000 | 2024-04-18 10:09AM EDT | 123.00 | 6.49 | 7.05 | 8.80 | 0.00 | - | 2 | 14 | 37.38% |
| ORCL240524P00124000 | 2024-05-03 10:51AM EDT | 124.00 | 8.31 | 8.15 | 9.40 | -0.43 | -4.92% | 1 | 39 | 35.28% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 125.00 | 9.20 | 8.65 | 9.45 | 0.00 | - | 5 | 43 | 23.00% |
| ORCL240524P00126000 | 2024-04-18 10:46AM EDT | 126.00 | 8.58 | 8.80 | 12.00 | 0.00 | - | 25 | 9 | 47.14% |
© 2024 Yahoo. All rights reserved.