Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.64 | 80.65 | 84.90 | 0.00 | - | 2 | 1 | 190.92% |
| ORCL240621C00035000 | 2024-02-21 4:21PM EDT | 35.00 | 72.55 | 92.20 | 93.95 | 0.00 | - | 1 | 11 | 470.39% |
| ORCL240621C00037500 | 2022-09-16 2:50PM EDT | 37.50 | 32.95 | 28.95 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00040000 | 2023-12-21 11:43AM EDT | 40.00 | 65.85 | 68.15 | 72.25 | 0.00 | - | 3 | 21 | 0.00% |
| ORCL240621C00042500 | 2024-01-08 1:08PM EDT | 42.50 | 62.25 | 74.75 | 75.55 | 0.00 | - | 5 | 0 | 220.39% |
| ORCL240621C00047500 | 2023-09-12 2:37PM EDT | 47.50 | 62.50 | 62.50 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00050000 | 2024-04-12 2:53PM EDT | 50.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 24 | 50 | 0.00% |
| ORCL240621C00052500 | 2024-02-06 12:29PM EDT | 52.50 | 63.92 | 62.00 | 63.15 | 0.00 | - | 1 | 2 | 114.84% |
| ORCL240621C00055000 | 2024-04-25 3:43PM EDT | 55.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ORCL240621C00057500 | 2024-03-12 11:06AM EDT | 57.50 | 70.00 | 65.65 | 66.05 | 0.00 | - | 1 | 2 | 239.99% |
| ORCL240621C00060000 | 2024-04-30 3:37PM EDT | 60.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ORCL240621C00062500 | 2024-04-10 10:32AM EDT | 62.50 | 60.85 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| ORCL240621C00065000 | 2024-03-26 3:39PM EDT | 65.00 | 61.96 | 48.75 | 51.35 | 0.00 | - | 2 | 7 | 85.64% |
| ORCL240621C00067500 | 2023-03-08 1:07PM EDT | 67.50 | 27.25 | 32.10 | 32.65 | 0.00 | - | 6 | 115 | 0.00% |
| ORCL240621C00070000 | 2024-04-26 9:41AM EDT | 70.00 | 48.23 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| ORCL240621C00072500 | 2024-03-04 12:41PM EDT | 72.50 | 42.45 | 52.70 | 56.00 | 0.00 | - | 8 | 43 | 213.03% |
| ORCL240621C00075000 | 2024-03-21 9:48AM EDT | 75.00 | 56.90 | 38.35 | 42.00 | 0.00 | - | 1 | 243 | 70.31% |
| ORCL240621C00077500 | 2024-04-26 3:53PM EDT | 77.50 | 40.71 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 0.00% |
| ORCL240621C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| ORCL240621C00082500 | 2024-04-19 3:32PM EDT | 82.50 | 33.55 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 0.00% |
| ORCL240621C00085000 | 2024-04-12 2:01PM EDT | 85.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 0.00% |
| ORCL240621C00087500 | 2024-04-11 1:22PM EDT | 87.50 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| ORCL240621C00090000 | 2024-04-30 1:01PM EDT | 90.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 0.00% |
| ORCL240621C00092500 | 2024-04-02 10:35AM EDT | 92.50 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,165 | 0.00% |
| ORCL240621C00095000 | 2024-04-25 3:43PM EDT | 95.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 807 | 0.00% |
| ORCL240621C00097500 | 2024-04-25 3:47PM EDT | 97.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 488 | 0.00% |
| ORCL240621C00100000 | 2024-05-01 2:38PM EDT | 100.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 103 | 3,473 | 0.00% |
| ORCL240621C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3,958 | 0.00% |
| ORCL240621C00110000 | 2024-05-01 3:07PM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 16 | 3,329 | 0.00% |
| ORCL240621C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 51 | 3,920 | 0.39% |
| ORCL240621C00120000 | 2024-05-01 3:47PM EDT | 120.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 114 | 8,962 | 3.13% |
| ORCL240621C00125000 | 2024-05-01 3:28PM EDT | 125.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 63 | 10,333 | 6.25% |
| ORCL240621C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 989 | 12,432 | 6.25% |
| ORCL240621C00135000 | 2024-05-01 2:57PM EDT | 135.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 42 | 11,401 | 12.50% |
| ORCL240621C00140000 | 2024-05-01 3:44PM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 6,918 | 12.50% |
| ORCL240621C00145000 | 2024-05-01 12:33PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 3,031 | 12.50% |
| ORCL240621C00150000 | 2024-05-01 1:03PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5,396 | 12.50% |
| ORCL240621C00155000 | 2024-04-29 10:30AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,675 | 12.50% |
| ORCL240621C00160000 | 2024-05-01 11:48AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,639 | 25.00% |
| ORCL240621C00165000 | 2024-04-30 2:35PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 1,735 | 25.00% |
| ORCL240621C00170000 | 2024-04-30 2:37PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 680 | 25.00% |
| ORCL240621C00175000 | 2024-04-30 11:27AM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 835 | 25.00% |
| ORCL240621C00180000 | 2024-04-30 2:35PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 331 | 25.00% |
| ORCL240621C00185000 | 2024-05-01 12:11PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 25.00% |
| ORCL240621C00190000 | 2024-04-12 11:52AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 237 | 25.00% |
| ORCL240621C00195000 | 2024-04-03 11:32AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00032500 | 2024-04-24 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 50.00% |
| ORCL240621P00035000 | 2023-12-06 11:05AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 124.61% |
| ORCL240621P00037500 | 2023-09-29 12:44PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 127.73% |
| ORCL240621P00040000 | 2023-12-27 1:18PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 79 | 112.50% |
| ORCL240621P00042500 | 2024-01-05 10:48AM EDT | 42.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 107.42% |
| ORCL240621P00045000 | 2024-01-05 11:12AM EDT | 45.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 11 | 90.63% |
| ORCL240621P00047500 | 2024-01-05 11:11AM EDT | 47.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 51 | 96.09% |
| ORCL240621P00050000 | 2024-05-01 10:53AM EDT | 50.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 20 | 130 | 71.88% |
| ORCL240621P00052500 | 2024-03-01 11:24AM EDT | 52.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 133 | 90.82% |
| ORCL240621P00055000 | 2024-02-05 10:31AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| ORCL240621P00057500 | 2024-03-11 10:20AM EDT | 57.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 65.63% |
| ORCL240621P00060000 | 2024-03-27 12:50PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 1,039 | 61.72% |
| ORCL240621P00062500 | 2024-04-02 1:40PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 106 | 25.00% |
| ORCL240621P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 552 | 25.00% |
| ORCL240621P00067500 | 2024-04-29 11:52AM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 150 | 25.00% |
| ORCL240621P00070000 | 2024-04-26 1:05PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,980 | 25.00% |
| ORCL240621P00072500 | 2024-04-02 1:43PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 385 | 25.00% |
| ORCL240621P00075000 | 2024-05-01 11:48AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 25.00% |
| ORCL240621P00077500 | 2024-04-29 9:30AM EDT | 77.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 25.00% |
| ORCL240621P00080000 | 2024-04-29 12:35PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 1,503 | 25.00% |
| ORCL240621P00082500 | 2024-04-24 1:11PM EDT | 82.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 25.00% |
| ORCL240621P00085000 | 2024-05-01 10:13AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,933 | 12.50% |
| ORCL240621P00087500 | 2024-04-30 3:52PM EDT | 87.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 2,559 | 12.50% |
| ORCL240621P00090000 | 2024-05-01 3:39PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 1,222 | 12.50% |
| ORCL240621P00092500 | 2024-04-29 3:11PM EDT | 92.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 1,080 | 12.50% |
| ORCL240621P00095000 | 2024-05-01 3:39PM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 59 | 1,574 | 12.50% |
| ORCL240621P00097500 | 2024-04-30 12:10PM EDT | 97.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 6,386 | 12.50% |
| ORCL240621P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 6,164 | 6.25% |
| ORCL240621P00105000 | 2024-05-01 3:32PM EDT | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 8,934 | 6.25% |
| ORCL240621P00110000 | 2024-05-01 3:53PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 31 | 7,153 | 3.13% |
| ORCL240621P00115000 | 2024-05-01 3:51PM EDT | 115.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 170 | 6,393 | 0.00% |
| ORCL240621P00120000 | 2024-05-01 3:54PM EDT | 120.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 322 | 6,561 | 0.00% |
| ORCL240621P00125000 | 2024-05-01 11:19AM EDT | 125.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 8 | 2,619 | 0.00% |
| ORCL240621P00130000 | 2024-05-01 3:51PM EDT | 130.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,697 | 0.00% |
| ORCL240621P00135000 | 2024-05-01 9:30AM EDT | 135.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 0.00% |
| ORCL240621P00140000 | 2024-04-26 10:04AM EDT | 140.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ORCL240621P00145000 | 2024-04-19 10:51AM EDT | 145.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240621P00150000 | 2024-04-18 9:52AM EDT | 150.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 155.00 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 160.00 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00165000 | 2023-09-01 11:13AM EDT | 165.00 | 44.00 | 58.60 | 59.80 | 0.00 | - | 1 | 0 | 131.37% |
| ORCL240621P00175000 | 2023-07-31 9:33AM EDT | 175.00 | 58.94 | 53.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00185000 | 2023-09-12 10:33AM EDT | 185.00 | 73.61 | 74.85 | 75.25 | 0.00 | - | - | 0 | 119.81% |
© 2024 Yahoo. All rights reserved.