Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-01 2:00PM EDT | 100.00 | 15.90 | 16.00 | 17.50 | 0.00 | - | 5 | 12 | 58.11% |
| ORCL240531C00101000 | 2024-04-26 9:32AM EDT | 101.00 | 15.40 | 15.15 | 16.40 | 0.00 | - | 1 | 1 | 54.25% |
| ORCL240531C00112000 | 2024-05-01 2:30PM EDT | 112.00 | 5.51 | 4.35 | 5.85 | 0.00 | - | 4 | 48 | 28.92% |
| ORCL240531C00113000 | 2024-05-03 1:56PM EDT | 113.00 | 4.68 | 3.70 | 6.35 | +0.43 | +10.12% | 8 | 273 | 38.16% |
| ORCL240531C00114000 | 2024-05-03 10:17AM EDT | 114.00 | 4.25 | 4.05 | 4.20 | -0.10 | -2.30% | 8 | 516 | 25.37% |
| ORCL240531C00115000 | 2024-05-03 3:52PM EDT | 115.00 | 3.48 | 3.45 | 3.60 | +0.33 | +10.48% | 25 | 148 | 24.98% |
| ORCL240531C00116000 | 2024-05-03 3:59PM EDT | 116.00 | 2.94 | 2.91 | 3.15 | +0.19 | +6.91% | 25 | 45 | 25.37% |
| ORCL240531C00117000 | 2024-05-03 2:35PM EDT | 117.00 | 2.48 | 2.43 | 2.65 | +0.14 | +5.98% | 10 | 101 | 25.00% |
| ORCL240531C00118000 | 2024-05-03 12:18PM EDT | 118.00 | 1.96 | 2.00 | 2.19 | -0.06 | -2.97% | 3 | 66 | 24.54% |
| ORCL240531C00119000 | 2024-05-03 3:59PM EDT | 119.00 | 1.64 | 1.22 | 1.74 | -0.03 | -1.80% | 7 | 52 | 23.73% |
| ORCL240531C00120000 | 2024-05-03 3:39PM EDT | 120.00 | 1.34 | 1.32 | 1.77 | +0.16 | +13.56% | 70 | 2,349 | 26.67% |
| ORCL240531C00121000 | 2024-05-03 10:10AM EDT | 121.00 | 1.14 | 1.04 | 1.11 | -0.06 | -5.00% | 31 | 92 | 23.13% |
| ORCL240531C00122000 | 2024-05-03 2:12PM EDT | 122.00 | 0.85 | 0.83 | 0.92 | +0.15 | +21.43% | 3 | 875 | 23.41% |
| ORCL240531C00123000 | 2024-04-30 11:22AM EDT | 123.00 | 0.60 | 0.65 | 1.07 | 0.00 | - | 3 | 48 | 27.10% |
| ORCL240531C00124000 | 2024-05-03 12:28PM EDT | 124.00 | 0.52 | 0.51 | 0.54 | -0.13 | -20.00% | 4 | 64 | 22.85% |
| ORCL240531C00125000 | 2024-05-03 3:18PM EDT | 125.00 | 0.41 | 0.39 | 0.42 | +0.06 | +17.14% | 8 | 3,226 | 22.85% |
| ORCL240531C00126000 | 2024-05-03 3:39PM EDT | 126.00 | 0.32 | 0.30 | 0.33 | +0.06 | +23.08% | 3 | 909 | 22.95% |
| ORCL240531C00127000 | 2024-05-02 10:59AM EDT | 127.00 | 0.34 | 0.23 | 0.26 | 0.00 | - | 2 | 296 | 23.15% |
| ORCL240531C00128000 | 2024-05-01 2:30PM EDT | 128.00 | 0.26 | 0.17 | 0.20 | 0.00 | - | 95 | 866 | 23.19% |
| ORCL240531C00129000 | 2024-05-02 12:59PM EDT | 129.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 4 | 129 | 23.49% |
| ORCL240531C00130000 | 2024-05-02 9:58AM EDT | 130.00 | 0.13 | 0.05 | 0.18 | -0.04 | -23.53% | 5 | 4,235 | 25.39% |
| ORCL240531C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 2 | 74 | 25.78% |
| ORCL240531C00132000 | 2024-04-30 2:34PM EDT | 132.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 30 | 490 | 27.98% |
| ORCL240531C00133000 | 2024-05-02 11:40AM EDT | 133.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 31 | 60 | 28.61% |
| ORCL240531C00134000 | 2024-05-02 11:34AM EDT | 134.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 60 | 281 | 29.49% |
| ORCL240531C00135000 | 2024-05-02 11:37AM EDT | 135.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 110 | 458 | 30.32% |
| ORCL240531C00137000 | 2024-04-29 9:56AM EDT | 137.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 17 | 31.84% |
| ORCL240531C00138000 | 2024-04-17 2:42PM EDT | 138.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | - | 10 | 32.91% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 6 | 2 | 38.09% |
| ORCL240531P00100000 | 2024-04-29 11:19AM EDT | 100.00 | 0.11 | 0.04 | 0.19 | 0.00 | - | 3 | 100 | 31.84% |
| ORCL240531P00102000 | 2024-05-03 9:34AM EDT | 102.00 | 0.18 | 0.06 | 0.24 | -0.17 | -48.57% | 3 | 180 | 29.79% |
| ORCL240531P00103000 | 2024-05-03 12:11PM EDT | 103.00 | 0.18 | 0.07 | 0.20 | +0.02 | +12.50% | 8 | 2 | 26.86% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 105.00 | 0.28 | 0.23 | 0.26 | 0.00 | - | 8 | 8 | 24.76% |
| ORCL240531P00106000 | 2024-05-02 12:30PM EDT | 106.00 | 0.50 | 0.29 | 0.33 | 0.00 | - | 1 | 4 | 24.32% |
| ORCL240531P00107000 | 2024-05-03 9:34AM EDT | 107.00 | 0.33 | 0.27 | 0.41 | -0.24 | -42.11% | 3 | 20 | 23.76% |
| ORCL240531P00108000 | 2024-05-01 12:40PM EDT | 108.00 | 0.57 | 0.48 | 0.51 | -0.16 | -21.92% | 1 | 13 | 23.24% |
| ORCL240531P00109000 | 2024-05-03 2:34PM EDT | 109.00 | 0.66 | 0.44 | 0.64 | -0.21 | -24.14% | 2 | 29 | 22.80% |
| ORCL240531P00110000 | 2024-05-02 11:34AM EDT | 110.00 | 0.87 | 0.77 | 0.81 | -0.17 | -16.35% | 1 | 57 | 22.51% |
| ORCL240531P00111000 | 2024-05-03 10:05AM EDT | 111.00 | 1.16 | 0.96 | 1.01 | -0.24 | -17.14% | 3 | 40 | 22.14% |
| ORCL240531P00112000 | 2024-05-03 2:24PM EDT | 112.00 | 1.27 | 1.12 | 1.26 | -0.37 | -22.56% | 11 | 120 | 21.88% |
| ORCL240531P00113000 | 2024-05-03 12:52PM EDT | 113.00 | 1.66 | 1.40 | 1.54 | -0.50 | -23.15% | 6 | 26 | 21.47% |
| ORCL240531P00114000 | 2024-05-03 10:16AM EDT | 114.00 | 1.92 | 1.69 | 1.89 | -0.57 | -22.89% | 4 | 142 | 21.24% |
| ORCL240531P00115000 | 2024-05-03 10:35AM EDT | 115.00 | 2.21 | 2.03 | 2.30 | -0.74 | -25.08% | 10 | 376 | 21.03% |
| ORCL240531P00116000 | 2024-05-03 9:58AM EDT | 116.00 | 2.84 | 2.62 | 2.76 | -0.51 | -15.22% | 1 | 74 | 20.76% |
| ORCL240531P00117000 | 2024-04-29 3:56PM EDT | 117.00 | 3.19 | 2.99 | 3.25 | 0.00 | - | 11 | 4 | 20.26% |
| ORCL240531P00118000 | 2024-05-02 9:40AM EDT | 118.00 | 4.00 | 3.70 | 4.85 | -0.50 | -11.11% | 2 | 21 | 28.22% |
| ORCL240531P00119000 | 2024-05-03 9:59AM EDT | 119.00 | 4.65 | 3.95 | 5.00 | -0.26 | -5.30% | 4 | 15 | 24.24% |
| ORCL240531P00120000 | 2024-04-29 9:59AM EDT | 120.00 | 4.92 | 3.95 | 6.70 | 0.00 | - | 17 | 28 | 32.84% |
| ORCL240531P00121000 | 2024-04-29 2:49PM EDT | 121.00 | 6.05 | 5.20 | 6.00 | -0.07 | -1.14% | 1 | 32 | 20.02% |
| ORCL240531P00122000 | 2024-04-29 3:53PM EDT | 122.00 | 6.36 | 5.70 | 6.80 | 0.00 | - | 3 | 8 | 19.87% |
| ORCL240531P00123000 | 2024-04-17 3:35PM EDT | 123.00 | 5.70 | 6.70 | 8.60 | 0.00 | - | 1 | 1 | 30.45% |
© 2024 Yahoo. All rights reserved.