Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705C00100000 | 2024-06-13 3:49PM EDT | 100.00 | 40.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240705C00108000 | 2024-05-31 11:34AM EDT | 108.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| ORCL240705C00110000 | 2024-05-31 12:52PM EDT | 110.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ORCL240705C00111000 | 2024-05-31 11:22AM EDT | 111.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ORCL240705C00112000 | 2024-06-14 12:04PM EDT | 112.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| ORCL240705C00113000 | 2024-05-31 10:34AM EDT | 113.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ORCL240705C00114000 | 2024-06-10 1:11PM EDT | 114.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240705C00115000 | 2024-06-12 10:12AM EDT | 115.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ORCL240705C00116000 | 2024-06-03 3:30PM EDT | 116.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL240705C00117000 | 2024-06-14 1:39PM EDT | 117.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ORCL240705C00118000 | 2024-06-14 9:52AM EDT | 118.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ORCL240705C00119000 | 2024-06-11 9:45AM EDT | 119.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL240705C00120000 | 2024-06-13 1:32PM EDT | 120.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| ORCL240705C00121000 | 2024-06-12 12:43PM EDT | 121.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| ORCL240705C00122000 | 2024-06-13 2:10PM EDT | 122.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| ORCL240705C00123000 | 2024-06-14 9:57AM EDT | 123.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ORCL240705C00124000 | 2024-06-14 10:16AM EDT | 124.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ORCL240705C00125000 | 2024-06-14 1:42PM EDT | 125.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| ORCL240705C00126000 | 2024-06-14 11:06AM EDT | 126.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 37 | 230 | 0.00% |
| ORCL240705C00127000 | 2024-06-14 9:32AM EDT | 127.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| ORCL240705C00128000 | 2024-06-12 12:50PM EDT | 128.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 0.00% |
| ORCL240705C00129000 | 2024-06-14 1:37PM EDT | 129.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 28 | 54 | 0.00% |
| ORCL240705C00130000 | 2024-06-14 3:55PM EDT | 130.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 33 | 152 | 0.00% |
| ORCL240705C00131000 | 2024-06-14 10:17AM EDT | 131.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ORCL240705C00132000 | 2024-06-14 2:31PM EDT | 132.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| ORCL240705C00133000 | 2024-06-14 11:01AM EDT | 133.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ORCL240705C00134000 | 2024-06-14 3:50PM EDT | 134.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 128 | 827 | 0.00% |
| ORCL240705C00135000 | 2024-06-14 1:56PM EDT | 135.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 33 | 127 | 0.00% |
| ORCL240705C00136000 | 2024-06-13 3:06PM EDT | 136.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 403 | 0.00% |
| ORCL240705C00137000 | 2024-06-14 3:59PM EDT | 137.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ORCL240705C00138000 | 2024-06-14 3:46PM EDT | 138.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 433 | 132 | 0.00% |
| ORCL240705C00139000 | 2024-06-14 3:31PM EDT | 139.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 46 | 24 | 0.78% |
| ORCL240705C00140000 | 2024-06-14 3:25PM EDT | 140.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 644 | 458 | 1.56% |
| ORCL240705C00141000 | 2024-06-14 3:29PM EDT | 141.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 637 | 190 | 3.13% |
| ORCL240705C00142000 | 2024-06-14 3:49PM EDT | 142.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 3.13% |
| ORCL240705C00143000 | 2024-06-14 3:36PM EDT | 143.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| ORCL240705C00144000 | 2024-06-14 3:55PM EDT | 144.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ORCL240705C00145000 | 2024-06-14 3:55PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 311 | 631 | 6.25% |
| ORCL240705C00146000 | 2024-06-14 12:18PM EDT | 146.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ORCL240705C00147000 | 2024-06-13 3:43PM EDT | 147.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 42 | 30 | 6.25% |
| ORCL240705C00148000 | 2024-06-13 11:54AM EDT | 148.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORCL240705C00149000 | 2024-06-14 3:07PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORCL240705C00150000 | 2024-06-14 3:29PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 220 | 559 | 6.25% |
| ORCL240705C00152500 | 2024-06-13 11:23AM EDT | 152.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORCL240705C00155000 | 2024-06-14 9:39AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 12.50% |
| ORCL240705C00160000 | 2024-06-13 9:32AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 12.50% |
| ORCL240705C00165000 | 2024-06-13 10:39AM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
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 | 0.00 | 0.00 | - | 35 | 86 | 25.00% |
| ORCL240705P00100000 | 2024-06-12 3:42PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 242 | 149 | 25.00% |
| ORCL240705P00101000 | 2024-06-11 10:11AM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 25.00% |
| ORCL240705P00102000 | 2024-06-11 11:03AM EDT | 102.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ORCL240705P00103000 | 2024-06-13 12:20PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| ORCL240705P00104000 | 2024-06-12 9:30AM EDT | 104.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| ORCL240705P00105000 | 2024-06-12 10:03AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| ORCL240705P00106000 | 2024-06-10 10:18AM EDT | 106.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ORCL240705P00107000 | 2024-06-13 12:19PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 25.00% |
| ORCL240705P00108000 | 2024-06-14 1:54PM EDT | 108.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| ORCL240705P00109000 | 2024-06-12 9:57AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| ORCL240705P00110000 | 2024-06-14 1:58PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 142 | 25.00% |
| ORCL240705P00111000 | 2024-06-12 2:15PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ORCL240705P00112000 | 2024-06-11 3:49PM EDT | 112.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| ORCL240705P00113000 | 2024-06-12 3:42PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 104 | 25.00% |
| ORCL240705P00114000 | 2024-06-13 2:03PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| ORCL240705P00115000 | 2024-06-14 3:50PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 117 | 106 | 12.50% |
| ORCL240705P00116000 | 2024-06-13 12:45PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 12.50% |
| ORCL240705P00117000 | 2024-06-12 2:44PM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 12.50% |
| ORCL240705P00118000 | 2024-06-13 3:47PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| ORCL240705P00119000 | 2024-06-13 1:57PM EDT | 119.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| ORCL240705P00120000 | 2024-06-14 2:01PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 110 | 12.50% |
| ORCL240705P00121000 | 2024-06-12 10:03AM EDT | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| ORCL240705P00122000 | 2024-06-12 10:18AM EDT | 122.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| ORCL240705P00123000 | 2024-06-13 1:07PM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| ORCL240705P00124000 | 2024-06-14 12:59PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| ORCL240705P00125000 | 2024-06-14 9:37AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 12.50% |
| ORCL240705P00126000 | 2024-06-14 12:18PM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 12.50% |
| ORCL240705P00127000 | 2024-06-12 1:53PM EDT | 127.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 26 | 6.25% |
| ORCL240705P00128000 | 2024-06-14 3:18PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| ORCL240705P00129000 | 2024-06-14 1:26PM EDT | 129.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| ORCL240705P00130000 | 2024-06-14 3:58PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 157 | 388 | 6.25% |
| ORCL240705P00131000 | 2024-06-14 11:45AM EDT | 131.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 6.25% |
| ORCL240705P00132000 | 2024-06-13 10:26AM EDT | 132.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 80 | 85 | 6.25% |
| ORCL240705P00133000 | 2024-06-14 3:59PM EDT | 133.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 3.13% |
| ORCL240705P00134000 | 2024-06-14 3:49PM EDT | 134.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 26 | 20 | 3.13% |
| ORCL240705P00135000 | 2024-06-14 3:57PM EDT | 135.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 587 | 494 | 3.13% |
| ORCL240705P00136000 | 2024-06-14 2:45PM EDT | 136.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 36 | 145 | 1.56% |
| ORCL240705P00137000 | 2024-06-14 3:58PM EDT | 137.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.78% |
| ORCL240705P00138000 | 2024-06-14 3:59PM EDT | 138.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 34 | 89 | 0.20% |
| ORCL240705P00139000 | 2024-06-14 3:59PM EDT | 139.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 35 | 33 | 0.00% |
| ORCL240705P00140000 | 2024-06-14 3:59PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 138 | 218 | 0.00% |
| ORCL240705P00141000 | 2024-06-14 2:34PM EDT | 141.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.00% |
| ORCL240705P00142000 | 2024-06-14 3:59PM EDT | 142.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 43 | 64 | 0.00% |
| ORCL240705P00143000 | 2024-06-14 10:38AM EDT | 143.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ORCL240705P00144000 | 2024-06-13 10:36AM EDT | 144.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240705P00145000 | 2024-06-14 2:28PM EDT | 145.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| ORCL240705P00146000 | 2024-06-13 11:28AM EDT | 146.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240705P00148000 | 2024-06-13 11:32AM EDT | 148.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240705P00150000 | 2024-06-12 12:03PM EDT | 150.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.