Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00100000 | 2024-05-16 10:22AM EDT | 100.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 105.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607C00110000 | 2024-05-15 3:22PM EDT | 110.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240607C00111000 | 2024-05-20 12:06PM EDT | 111.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607C00112000 | 2024-05-14 12:17PM EDT | 112.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240607C00113000 | 2024-04-26 9:32AM EDT | 113.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240607C00114000 | 2024-05-14 12:53PM EDT | 114.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240607C00115000 | 2024-05-21 2:18PM EDT | 115.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607C00116000 | 2024-05-17 2:25PM EDT | 116.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240607C00117000 | 2024-05-21 11:39AM EDT | 117.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240607C00118000 | 2024-05-20 3:44PM EDT | 118.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240607C00119000 | 2024-05-21 3:45PM EDT | 119.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240607C00120000 | 2024-05-21 1:47PM EDT | 120.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240607C00121000 | 2024-05-21 2:20PM EDT | 121.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL240607C00122000 | 2024-05-21 2:00PM EDT | 122.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240607C00123000 | 2024-05-21 3:54PM EDT | 123.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL240607C00124000 | 2024-05-21 12:28PM EDT | 124.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ORCL240607C00125000 | 2024-05-21 3:50PM EDT | 125.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
| ORCL240607C00126000 | 2024-05-21 3:31PM EDT | 126.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ORCL240607C00127000 | 2024-05-21 3:48PM EDT | 127.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| ORCL240607C00128000 | 2024-05-21 2:27PM EDT | 128.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| ORCL240607C00129000 | 2024-05-21 3:49PM EDT | 129.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ORCL240607C00130000 | 2024-05-21 3:55PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| ORCL240607C00131000 | 2024-05-21 11:00AM EDT | 131.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORCL240607C00132000 | 2024-05-21 3:35PM EDT | 132.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ORCL240607C00133000 | 2024-05-21 3:59PM EDT | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| ORCL240607C00135000 | 2024-05-21 2:31PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240607C00145000 | 2024-05-15 12:11PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00095000 | 2024-05-20 2:54PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL240607P00100000 | 2024-05-21 3:13PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ORCL240607P00101000 | 2024-05-10 12:31PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ORCL240607P00102000 | 2024-05-06 10:38AM EDT | 102.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240607P00104000 | 2024-05-13 11:04AM EDT | 104.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240607P00105000 | 2024-05-20 12:35PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240607P00106000 | 2024-05-21 10:18AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240607P00107000 | 2024-05-20 2:03PM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240607P00108000 | 2024-05-21 11:20AM EDT | 108.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240607P00109000 | 2024-05-17 12:24PM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ORCL240607P00110000 | 2024-05-16 11:47AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240607P00111000 | 2024-05-21 10:47AM EDT | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240607P00112000 | 2024-05-20 2:03PM EDT | 112.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240607P00113000 | 2024-05-20 2:22PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ORCL240607P00114000 | 2024-05-21 2:16PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ORCL240607P00115000 | 2024-05-21 11:55AM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ORCL240607P00116000 | 2024-05-21 2:16PM EDT | 116.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ORCL240607P00117000 | 2024-05-21 12:27PM EDT | 117.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240607P00118000 | 2024-05-21 1:45PM EDT | 118.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ORCL240607P00119000 | 2024-05-21 10:45AM EDT | 119.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL240607P00120000 | 2024-05-21 3:23PM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ORCL240607P00121000 | 2024-05-21 3:59PM EDT | 121.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| ORCL240607P00122000 | 2024-05-21 2:51PM EDT | 122.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| ORCL240607P00123000 | 2024-05-21 1:29PM EDT | 123.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ORCL240607P00124000 | 2024-05-21 1:27PM EDT | 124.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| ORCL240607P00125000 | 2024-05-21 11:17AM EDT | 125.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240607P00126000 | 2024-05-20 3:53PM EDT | 126.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607P00127000 | 2024-05-21 3:53PM EDT | 127.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240607P00129000 | 2024-05-17 9:35AM EDT | 129.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.