Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705C00100000 | 2024-06-26 9:44AM EDT | 100.00 | 39.07 | 39.20 | 43.45 | 0.00 | - | 1 | 2 | 118.36% |
| ORCL240705C00108000 | 2024-05-31 11:34AM EDT | 108.00 | 9.85 | 31.20 | 35.45 | 0.00 | - | 12 | 12 | 94.92% |
| ORCL240705C00110000 | 2024-06-21 2:42PM EDT | 110.00 | 30.90 | 29.20 | 33.45 | 0.00 | - | 1 | 20 | 89.45% |
| ORCL240705C00111000 | 2024-05-31 11:22AM EDT | 111.00 | 7.70 | 28.20 | 32.45 | 0.00 | - | 4 | 4 | 86.52% |
| ORCL240705C00112000 | 2024-06-20 10:02AM EDT | 112.00 | 32.00 | 27.65 | 31.35 | 0.00 | - | 1 | 17 | 97.66% |
| ORCL240705C00113000 | 2024-05-31 10:34AM EDT | 113.00 | 6.85 | 26.70 | 30.35 | 0.00 | - | 7 | 7 | 96.00% |
| ORCL240705C00114000 | 2024-06-10 1:11PM EDT | 114.00 | 12.15 | 25.60 | 29.35 | 0.00 | - | 2 | 2 | 89.84% |
| ORCL240705C00115000 | 2024-06-12 10:12AM EDT | 115.00 | 24.43 | 24.60 | 27.55 | 0.00 | - | 4 | 7 | 127.25% |
| ORCL240705C00116000 | 2024-06-21 3:42PM EDT | 116.00 | 25.19 | 23.60 | 27.35 | 0.00 | - | 20 | 22 | 83.79% |
| ORCL240705C00117000 | 2024-06-18 9:45AM EDT | 117.00 | 25.57 | 23.10 | 26.00 | 0.00 | - | 2 | 28 | 84.77% |
| ORCL240705C00118000 | 2024-06-24 11:52AM EDT | 118.00 | 22.20 | 22.05 | 25.20 | 0.00 | - | 3 | 25 | 85.21% |
| ORCL240705C00119000 | 2024-06-28 10:24AM EDT | 119.00 | 23.40 | 20.75 | 24.00 | +16.20 | +225.00% | 1 | 8 | 68.56% |
| ORCL240705C00120000 | 2024-06-28 11:39AM EDT | 120.00 | 22.63 | 19.95 | 23.00 | +1.48 | +7.00% | 1 | 48 | 71.78% |
| ORCL240705C00121000 | 2024-06-20 9:56AM EDT | 121.00 | 23.35 | 19.05 | 21.40 | 0.00 | - | 2 | 43 | 99.90% |
| ORCL240705C00122000 | 2024-06-27 12:08PM EDT | 122.00 | 18.55 | 17.65 | 20.50 | 0.00 | - | 1 | 45 | 98.54% |
| ORCL240705C00123000 | 2024-06-26 11:25AM EDT | 123.00 | 17.62 | 17.05 | 20.10 | 0.00 | - | 3 | 58 | 67.29% |
| ORCL240705C00124000 | 2024-06-26 3:13PM EDT | 124.00 | 14.60 | 15.85 | 18.65 | 0.00 | - | 1 | 34 | 94.24% |
| ORCL240705C00125000 | 2024-06-28 2:34PM EDT | 125.00 | 16.67 | 15.05 | 17.60 | +0.81 | +5.11% | 9 | 62 | 89.16% |
| ORCL240705C00126000 | 2024-06-28 3:30PM EDT | 126.00 | 15.58 | 14.00 | 17.00 | +0.48 | +3.18% | 5 | 232 | 54.98% |
| ORCL240705C00127000 | 2024-06-21 12:19PM EDT | 127.00 | 15.00 | 12.90 | 15.60 | 0.00 | - | 3 | 107 | 81.25% |
| ORCL240705C00128000 | 2024-06-28 3:41PM EDT | 128.00 | 13.45 | 12.05 | 14.60 | +1.18 | +9.62% | 14 | 34 | 77.30% |
| ORCL240705C00129000 | 2024-06-28 10:39AM EDT | 129.00 | 13.88 | 10.45 | 13.65 | +1.69 | +13.86% | 25 | 65 | 74.29% |
| ORCL240705C00130000 | 2024-06-28 11:13AM EDT | 130.00 | 11.69 | 9.95 | 12.35 | +2.08 | +21.64% | 32 | 83 | 64.31% |
| ORCL240705C00131000 | 2024-06-28 2:44PM EDT | 131.00 | 10.71 | 8.65 | 11.50 | +2.04 | +23.53% | 6 | 143 | 63.33% |
| ORCL240705C00132000 | 2024-06-28 1:33PM EDT | 132.00 | 10.30 | 8.15 | 10.90 | +0.79 | +8.31% | 8 | 50 | 66.48% |
| ORCL240705C00133000 | 2024-06-28 1:34PM EDT | 133.00 | 9.29 | 6.95 | 9.90 | +0.59 | +6.78% | 7 | 21 | 62.18% |
| ORCL240705C00134000 | 2024-06-28 2:41PM EDT | 134.00 | 7.57 | 6.10 | 9.00 | +0.01 | +0.13% | 9 | 855 | 59.42% |
| ORCL240705C00135000 | 2024-06-28 3:22PM EDT | 135.00 | 6.64 | 5.15 | 7.65 | +0.58 | +9.57% | 9 | 225 | 49.37% |
| ORCL240705C00136000 | 2024-06-28 3:45PM EDT | 136.00 | 5.54 | 5.25 | 6.00 | -0.11 | -1.95% | 14 | 417 | 34.20% |
| ORCL240705C00137000 | 2024-06-28 1:51PM EDT | 137.00 | 5.42 | 3.50 | 5.10 | +1.42 | +35.50% | 11 | 88 | 31.86% |
| ORCL240705C00138000 | 2024-06-28 3:17PM EDT | 138.00 | 3.79 | 3.35 | 3.80 | +0.28 | +7.98% | 33 | 695 | 22.75% |
| ORCL240705C00139000 | 2024-06-28 3:33PM EDT | 139.00 | 2.73 | 2.59 | 3.55 | +0.44 | +19.21% | 130 | 411 | 29.49% |
| ORCL240705C00140000 | 2024-06-28 3:52PM EDT | 140.00 | 2.16 | 2.00 | 2.20 | +0.42 | +24.14% | 278 | 1,212 | 19.63% |
| ORCL240705C00141000 | 2024-06-28 3:54PM EDT | 141.00 | 1.57 | 1.40 | 1.57 | +0.32 | +25.60% | 732 | 676 | 18.82% |
| ORCL240705C00142000 | 2024-06-28 3:56PM EDT | 142.00 | 0.99 | 0.97 | 1.07 | +0.23 | +30.26% | 515 | 1,396 | 18.34% |
| ORCL240705C00143000 | 2024-06-28 3:59PM EDT | 143.00 | 0.69 | 0.59 | 0.73 | +0.11 | +18.97% | 854 | 315 | 18.56% |
| ORCL240705C00144000 | 2024-06-28 3:49PM EDT | 144.00 | 0.48 | 0.41 | 0.48 | +0.07 | +17.07% | 267 | 431 | 18.75% |
| ORCL240705C00145000 | 2024-06-28 3:59PM EDT | 145.00 | 0.28 | 0.17 | 0.32 | +0.01 | +3.70% | 1,440 | 1,640 | 19.24% |
| ORCL240705C00146000 | 2024-06-28 3:49PM EDT | 146.00 | 0.20 | 0.09 | 0.27 | +0.03 | +17.65% | 84 | 92 | 21.24% |
| ORCL240705C00147000 | 2024-06-28 3:53PM EDT | 147.00 | 0.16 | 0.02 | 0.21 | +0.01 | +6.67% | 2,308 | 187 | 22.56% |
| ORCL240705C00148000 | 2024-06-28 2:55PM EDT | 148.00 | 0.08 | 0.05 | 0.17 | -0.05 | -38.46% | 69 | 85 | 23.98% |
| ORCL240705C00149000 | 2024-06-28 3:47PM EDT | 149.00 | 0.07 | 0.04 | 0.15 | -0.02 | -22.22% | 16 | 90 | 25.78% |
| ORCL240705C00150000 | 2024-06-28 2:21PM EDT | 150.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 531 | 620 | 25.39% |
| ORCL240705C00152500 | 2024-06-28 11:02AM EDT | 152.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 137 | 30.27% |
| ORCL240705C00155000 | 2024-06-27 10:36AM EDT | 155.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 19 | 300 | 34.57% |
| ORCL240705C00157500 | 2024-06-20 1:17PM EDT | 157.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 37 | 41.90% |
| ORCL240705C00160000 | 2024-06-28 1:35PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 81 | 42.19% |
| ORCL240705C00162500 | 2024-06-28 2:15PM EDT | 162.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 25 | 43.36% |
| ORCL240705C00165000 | 2024-06-18 1:05PM EDT | 165.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 9 | 11 | 64.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705P00095000 | 2024-06-13 12:02PM EDT | 95.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 86 | 100.00% |
| ORCL240705P00100000 | 2024-06-21 9:37AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 179 | 87.50% |
| ORCL240705P00101000 | 2024-06-17 2:34PM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 112 | 85.94% |
| ORCL240705P00102000 | 2024-06-27 10:47AM EDT | 102.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 15 | 82.81% |
| ORCL240705P00103000 | 2024-06-26 2:52PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 245 | 50.00% |
| ORCL240705P00104000 | 2024-06-26 1:33PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 123 | 50.00% |
| ORCL240705P00105000 | 2024-06-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 76.56% |
| ORCL240705P00106000 | 2024-06-28 11:17AM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 74.22% |
| ORCL240705P00107000 | 2024-06-26 11:15AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 50.00% |
| ORCL240705P00108000 | 2024-06-26 3:00PM EDT | 108.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 25 | 70.31% |
| ORCL240705P00109000 | 2024-06-28 11:17AM EDT | 109.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 5 | 41 | 67.19% |
| ORCL240705P00110000 | 2024-06-28 11:16AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 37 | 65.63% |
| ORCL240705P00111000 | 2024-06-12 2:15PM EDT | 111.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 63.28% |
| ORCL240705P00112000 | 2024-06-11 3:49PM EDT | 112.00 | 1.20 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 60.94% |
| ORCL240705P00113000 | 2024-06-28 2:53PM EDT | 113.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 66 | 104 | 59.38% |
| ORCL240705P00114000 | 2024-06-28 10:22AM EDT | 114.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 15 | 108 | 62.89% |
| ORCL240705P00115000 | 2024-06-26 2:52PM EDT | 115.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 9 | 219 | 61.72% |
| ORCL240705P00116000 | 2024-06-28 12:53PM EDT | 116.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1 | 124 | 60.55% |
| ORCL240705P00117000 | 2024-06-24 3:33PM EDT | 117.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 100 | 114 | 58.20% |
| ORCL240705P00118000 | 2024-06-28 2:15PM EDT | 118.00 | 0.02 | 0.00 | 0.43 | -0.07 | -77.78% | 2 | 38 | 74.12% |
| ORCL240705P00119000 | 2024-06-28 1:43PM EDT | 119.00 | 0.05 | 0.00 | 0.09 | +0.03 | +150.00% | 1 | 321 | 55.47% |
| ORCL240705P00120000 | 2024-06-24 9:48AM EDT | 120.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 57.62% |
| ORCL240705P00121000 | 2024-06-28 10:52AM EDT | 121.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 1 | 11 | 52.73% |
| ORCL240705P00122000 | 2024-06-27 12:52PM EDT | 122.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 107 | 51.56% |
| ORCL240705P00123000 | 2024-06-27 3:39PM EDT | 123.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 16 | 51.95% |
| ORCL240705P00124000 | 2024-06-28 3:58PM EDT | 124.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 28 | 50.20% |
| ORCL240705P00125000 | 2024-06-28 1:35PM EDT | 125.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 307 | 46.78% |
| ORCL240705P00126000 | 2024-06-25 12:38PM EDT | 126.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 46 | 44.92% |
| ORCL240705P00127000 | 2024-06-27 10:39AM EDT | 127.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 26 | 42.38% |
| ORCL240705P00128000 | 2024-06-28 1:43PM EDT | 128.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 49 | 33.59% |
| ORCL240705P00129000 | 2024-06-25 11:14AM EDT | 129.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 31.25% |
| ORCL240705P00130000 | 2024-06-28 2:02PM EDT | 130.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 594 | 29.10% |
| ORCL240705P00131000 | 2024-06-28 1:35PM EDT | 131.00 | 0.04 | 0.01 | 0.12 | -0.10 | -71.43% | 39 | 74 | 32.42% |
| ORCL240705P00132000 | 2024-06-28 10:04AM EDT | 132.00 | 0.04 | 0.01 | 0.13 | -0.02 | -33.33% | 60 | 120 | 30.27% |
| ORCL240705P00133000 | 2024-06-27 12:30PM EDT | 133.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 56 | 121 | 27.93% |
| ORCL240705P00134000 | 2024-06-28 2:10PM EDT | 134.00 | 0.04 | 0.03 | 0.15 | -0.10 | -71.43% | 35 | 74 | 25.59% |
| ORCL240705P00135000 | 2024-06-28 3:45PM EDT | 135.00 | 0.09 | 0.05 | 0.12 | -0.11 | -55.00% | 57 | 601 | 21.58% |
| ORCL240705P00136000 | 2024-06-28 2:33PM EDT | 136.00 | 0.15 | 0.11 | 0.15 | -0.08 | -34.78% | 61 | 282 | 19.83% |
| ORCL240705P00137000 | 2024-06-28 3:04PM EDT | 137.00 | 0.16 | 0.18 | 0.31 | -0.32 | -66.67% | 19 | 274 | 20.95% |
| ORCL240705P00138000 | 2024-06-28 3:59PM EDT | 138.00 | 0.32 | 0.26 | 0.38 | -0.34 | -51.52% | 198 | 587 | 18.85% |
| ORCL240705P00139000 | 2024-06-28 3:59PM EDT | 139.00 | 0.48 | 0.45 | 0.55 | -0.47 | -49.47% | 342 | 716 | 17.82% |
| ORCL240705P00140000 | 2024-06-28 3:57PM EDT | 140.00 | 0.76 | 0.75 | 0.85 | -0.59 | -43.70% | 1,038 | 954 | 17.60% |
| ORCL240705P00141000 | 2024-06-28 3:52PM EDT | 141.00 | 1.08 | 1.14 | 1.28 | -0.87 | -44.62% | 406 | 395 | 17.68% |
| ORCL240705P00142000 | 2024-06-28 3:47PM EDT | 142.00 | 1.70 | 1.66 | 1.80 | -0.64 | -27.35% | 1,439 | 99 | 17.43% |
| ORCL240705P00143000 | 2024-06-28 3:59PM EDT | 143.00 | 2.39 | 2.31 | 2.75 | -0.01 | -0.42% | 179 | 75 | 21.66% |
| ORCL240705P00144000 | 2024-06-28 2:36PM EDT | 144.00 | 3.12 | 2.99 | 3.60 | -0.83 | -21.01% | 92 | 56 | 23.83% |
| ORCL240705P00145000 | 2024-06-28 3:51PM EDT | 145.00 | 3.70 | 3.85 | 4.20 | -0.80 | -17.78% | 7 | 94 | 20.85% |
| ORCL240705P00146000 | 2024-06-24 1:36PM EDT | 146.00 | 6.60 | 3.45 | 6.10 | 0.00 | - | 1 | 12 | 39.50% |
| ORCL240705P00147000 | 2024-06-28 1:48PM EDT | 147.00 | 5.05 | 5.60 | 7.05 | +0.70 | +16.09% | 2 | 0 | 42.58% |
| ORCL240705P00148000 | 2024-06-25 9:34AM EDT | 148.00 | 10.03 | 5.00 | 8.50 | 0.00 | - | 1 | 2 | 53.42% |
| ORCL240705P00149000 | 2024-06-26 9:59AM EDT | 149.00 | 9.20 | 6.20 | 8.40 | 0.00 | - | 1 | 0 | 37.79% |
| ORCL240705P00150000 | 2024-06-21 10:09AM EDT | 150.00 | 8.95 | 7.25 | 9.30 | 0.00 | - | 1 | 0 | 38.57% |
© 2024 Yahoo. All rights reserved.