Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00100000 | 2024-05-31 3:10PM EDT | 100.00 | 17.30 | 25.00 | 27.35 | 0.00 | - | 1 | 1 | 54.30% |
| ORCL240628C00105000 | 2024-05-10 10:47AM EDT | 105.00 | 14.02 | 21.00 | 22.10 | 0.00 | - | - | 0 | 54.79% |
| ORCL240628C00108000 | 2024-05-28 3:49PM EDT | 108.00 | 17.05 | 17.75 | 19.95 | 0.00 | - | 4 | 4 | 53.76% |
| ORCL240628C00110000 | 2024-06-06 1:23PM EDT | 110.00 | 15.08 | 15.80 | 17.60 | 0.00 | - | 2 | 9 | 59.96% |
| ORCL240628C00112000 | 2024-06-07 1:23PM EDT | 112.00 | 14.25 | 13.15 | 15.60 | +7.25 | +103.57% | 2 | 6 | 54.66% |
| ORCL240628C00113000 | 2024-05-23 9:31AM EDT | 113.00 | 14.30 | 13.25 | 14.45 | 0.00 | - | - | 1 | 50.15% |
| ORCL240628C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 8.00 | 13.10 | 13.65 | 0.00 | - | 3 | 1 | 49.94% |
| ORCL240628C00115000 | 2024-06-05 2:21PM EDT | 115.00 | 9.58 | 11.50 | 13.60 | 0.00 | - | 114 | 81 | 57.62% |
| ORCL240628C00116000 | 2024-06-07 1:33PM EDT | 116.00 | 10.85 | 10.65 | 12.00 | +0.70 | +6.90% | 4 | 88 | 48.36% |
| ORCL240628C00117000 | 2024-06-07 2:43PM EDT | 117.00 | 10.50 | 10.50 | 12.10 | +0.85 | +8.81% | 15 | 93 | 56.54% |
| ORCL240628C00118000 | 2024-06-07 2:33PM EDT | 118.00 | 9.46 | 8.85 | 10.55 | +1.46 | +18.25% | 1 | 107 | 48.11% |
| ORCL240628C00119000 | 2024-06-05 2:48PM EDT | 119.00 | 7.28 | 9.05 | 10.30 | 0.00 | - | 11 | 49 | 52.06% |
| ORCL240628C00120000 | 2024-06-07 2:25PM EDT | 120.00 | 8.47 | 8.65 | 9.00 | +0.94 | +12.48% | 25 | 188 | 46.07% |
| ORCL240628C00121000 | 2024-06-07 2:17PM EDT | 121.00 | 7.50 | 8.00 | 8.90 | +0.70 | +10.29% | 7 | 369 | 50.71% |
| ORCL240628C00122000 | 2024-06-07 1:51PM EDT | 122.00 | 6.98 | 6.55 | 7.70 | +0.86 | +14.05% | 4 | 77 | 45.48% |
| ORCL240628C00123000 | 2024-06-07 3:39PM EDT | 123.00 | 6.76 | 5.95 | 7.05 | +1.06 | +18.60% | 9 | 136 | 44.86% |
| ORCL240628C00124000 | 2024-06-07 3:03PM EDT | 124.00 | 5.97 | 5.75 | 7.00 | +0.86 | +16.83% | 32 | 70 | 48.98% |
| ORCL240628C00125000 | 2024-06-07 3:53PM EDT | 125.00 | 5.50 | 5.60 | 5.85 | +0.94 | +20.61% | 33 | 143 | 43.77% |
| ORCL240628C00126000 | 2024-06-07 3:53PM EDT | 126.00 | 4.93 | 3.95 | 5.35 | +0.98 | +24.81% | 80 | 86 | 43.70% |
| ORCL240628C00127000 | 2024-06-07 1:22PM EDT | 127.00 | 4.30 | 3.90 | 6.50 | +0.72 | +20.11% | 17 | 32 | 56.78% |
| ORCL240628C00128000 | 2024-06-07 3:26PM EDT | 128.00 | 4.05 | 4.10 | 4.95 | +0.83 | +25.78% | 6 | 125 | 47.73% |
| ORCL240628C00129000 | 2024-06-07 1:39PM EDT | 129.00 | 3.55 | 3.60 | 4.00 | +0.43 | +13.78% | 4 | 59 | 43.29% |
| ORCL240628C00130000 | 2024-06-07 3:59PM EDT | 130.00 | 3.65 | 3.45 | 3.70 | +1.05 | +40.38% | 1,150 | 1,836 | 43.92% |
| ORCL240628C00131000 | 2024-06-07 3:41PM EDT | 131.00 | 3.10 | 2.89 | 3.80 | +0.99 | +46.92% | 6 | 40 | 47.73% |
| ORCL240628C00132000 | 2024-06-07 3:23PM EDT | 132.00 | 2.67 | 2.24 | 3.20 | +0.72 | +36.92% | 59 | 163 | 45.44% |
| ORCL240628C00133000 | 2024-06-06 3:48PM EDT | 133.00 | 1.79 | 2.14 | 2.92 | 0.00 | - | 5 | 22 | 45.65% |
| ORCL240628C00134000 | 2024-06-07 3:32PM EDT | 134.00 | 2.22 | 2.03 | 2.56 | +0.44 | +24.72% | 8 | 12 | 44.92% |
| ORCL240628C00135000 | 2024-06-07 3:57PM EDT | 135.00 | 2.00 | 1.90 | 2.27 | +0.58 | +40.85% | 52 | 217 | 44.61% |
| ORCL240628C00136000 | 2024-06-07 3:32PM EDT | 136.00 | 1.77 | 0.35 | 2.10 | +0.82 | +86.32% | 6 | 19 | 45.25% |
| ORCL240628C00140000 | 2024-06-07 3:56PM EDT | 140.00 | 1.08 | 0.87 | 1.19 | +0.32 | +42.11% | 76 | 42 | 43.41% |
| ORCL240628C00145000 | 2024-06-07 3:58PM EDT | 145.00 | 0.58 | 0.46 | 0.92 | +0.20 | +52.63% | 1 | 32 | 48.34% |
| ORCL240628C00150000 | 2024-05-29 9:45AM EDT | 150.00 | 0.17 | 0.31 | 0.57 | 0.00 | - | - | 0 | 49.71% |
| ORCL240628C00160000 | 2024-05-24 1:33PM EDT | 160.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 25 | 25 | 55.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00095000 | 2024-06-04 1:16PM EDT | 95.00 | 0.17 | 0.03 | 0.44 | 0.00 | - | 2 | 304 | 63.38% |
| ORCL240628P00100000 | 2024-06-07 9:31AM EDT | 100.00 | 0.45 | 0.08 | 0.54 | +0.30 | +200.00% | 6 | 55 | 56.45% |
| ORCL240628P00103000 | 2024-06-06 11:50AM EDT | 103.00 | 0.31 | 0.10 | 0.46 | 0.00 | - | 222 | 255 | 54.93% |
| ORCL240628P00104000 | 2024-06-07 3:34PM EDT | 104.00 | 0.15 | 0.12 | 0.28 | -0.17 | -53.12% | 4 | 46 | 47.46% |
| ORCL240628P00105000 | 2024-06-06 2:07PM EDT | 105.00 | 0.34 | 0.05 | 0.33 | +0.01 | +3.03% | 1 | 2,731 | 47.07% |
| ORCL240628P00106000 | 2024-06-04 9:45AM EDT | 106.00 | 0.33 | 0.27 | 0.52 | -0.63 | -65.62% | 10 | 11 | 50.10% |
| ORCL240628P00107000 | 2024-06-06 3:36PM EDT | 107.00 | 0.49 | 0.34 | 0.39 | 0.00 | - | 5 | 17 | 44.78% |
| ORCL240628P00108000 | 2024-06-07 2:14PM EDT | 108.00 | 0.48 | 0.39 | 0.86 | -0.11 | -18.64% | 2 | 25 | 52.54% |
| ORCL240628P00109000 | 2024-06-07 12:10PM EDT | 109.00 | 0.55 | 0.47 | 0.54 | -0.16 | -22.54% | 7 | 16 | 44.14% |
| ORCL240628P00110000 | 2024-06-07 3:34PM EDT | 110.00 | 0.41 | 0.55 | 0.70 | -0.46 | -52.87% | 8 | 88 | 45.12% |
| ORCL240628P00111000 | 2024-06-07 3:57PM EDT | 111.00 | 0.70 | 0.49 | 0.71 | -0.21 | -23.08% | 6 | 39 | 43.07% |
| ORCL240628P00112000 | 2024-06-07 3:08PM EDT | 112.00 | 0.88 | 0.45 | 0.92 | -0.17 | -16.19% | 3 | 220 | 44.21% |
| ORCL240628P00113000 | 2024-06-07 11:43AM EDT | 113.00 | 1.15 | 0.83 | 1.08 | 0.00 | - | 10 | 87 | 44.17% |
| ORCL240628P00114000 | 2024-06-07 2:40PM EDT | 114.00 | 1.15 | 1.05 | 1.31 | -0.20 | -14.81% | 2 | 50 | 44.78% |
| ORCL240628P00115000 | 2024-06-07 2:57PM EDT | 115.00 | 1.36 | 1.19 | 2.41 | -0.25 | -15.53% | 4 | 179 | 54.77% |
| ORCL240628P00116000 | 2024-06-07 1:09PM EDT | 116.00 | 1.67 | 1.29 | 1.63 | -0.20 | -10.70% | 13 | 36 | 43.41% |
| ORCL240628P00117000 | 2024-06-07 3:29PM EDT | 117.00 | 1.73 | 1.47 | 2.08 | -0.40 | -18.78% | 14 | 200 | 45.53% |
| ORCL240628P00118000 | 2024-06-07 1:44PM EDT | 118.00 | 1.95 | 1.76 | 2.13 | -0.39 | -16.67% | 3 | 50 | 43.15% |
| ORCL240628P00119000 | 2024-06-07 3:07PM EDT | 119.00 | 2.37 | 2.02 | 2.57 | -0.49 | -17.13% | 7 | 178 | 44.48% |
| ORCL240628P00120000 | 2024-06-07 2:47PM EDT | 120.00 | 2.68 | 2.15 | 2.71 | -0.47 | -14.92% | 12 | 103 | 42.68% |
| ORCL240628P00121000 | 2024-06-07 3:03PM EDT | 121.00 | 3.01 | 2.69 | 3.50 | -0.55 | -15.45% | 18 | 37 | 46.51% |
| ORCL240628P00122000 | 2024-06-07 2:55PM EDT | 122.00 | 3.41 | 3.10 | 4.15 | -0.84 | -19.76% | 8 | 43 | 48.66% |
| ORCL240628P00123000 | 2024-06-07 2:17PM EDT | 123.00 | 4.00 | 3.45 | 4.75 | -1.50 | -27.27% | 9 | 1,125 | 50.07% |
| ORCL240628P00124000 | 2024-06-07 3:57PM EDT | 124.00 | 4.08 | 3.80 | 4.75 | -1.87 | -31.43% | 2 | 49 | 46.27% |
| ORCL240628P00125000 | 2024-06-07 3:03PM EDT | 125.00 | 4.75 | 4.40 | 5.40 | -0.67 | -12.36% | 70 | 82 | 47.63% |
| ORCL240628P00126000 | 2024-06-05 1:14PM EDT | 126.00 | 7.05 | 4.00 | 6.00 | 0.00 | - | 5 | 13 | 48.34% |
| ORCL240628P00127000 | 2024-05-23 10:59AM EDT | 127.00 | 5.95 | 4.60 | 7.50 | 0.00 | - | - | 5 | 56.13% |
| ORCL240628P00128000 | 2024-05-22 11:03AM EDT | 128.00 | 6.75 | 5.70 | 7.35 | 0.00 | - | - | 6 | 50.34% |
| ORCL240628P00129000 | 2024-05-22 11:03AM EDT | 129.00 | 7.40 | 6.25 | 8.50 | 0.00 | - | - | 8 | 54.92% |
| ORCL240628P00130000 | 2024-06-06 12:59PM EDT | 130.00 | 7.96 | 7.10 | 7.60 | -0.56 | -6.57% | 4 | 13 | 42.42% |
| ORCL240628P00131000 | 2024-05-23 3:16PM EDT | 131.00 | 9.25 | 7.10 | 8.20 | 0.00 | - | - | 9 | 41.96% |
| ORCL240628P00140000 | 2024-06-06 2:05PM EDT | 140.00 | 16.35 | 13.80 | 15.25 | 0.00 | - | 5 | 0 | 43.16% |
© 2024 Yahoo. All rights reserved.