Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802C00120000 | 2024-06-27 10:52AM EDT | 120.00 | 20.77 | 19.35 | 23.60 | 0.00 | - | 1 | 2 | 58.77% |
| ORCL240802C00125000 | 2024-06-27 2:06PM EDT | 125.00 | 16.21 | 14.55 | 18.80 | 0.00 | - | 1 | 3 | 50.61% |
| ORCL240802C00131000 | 2024-06-14 11:06AM EDT | 131.00 | 8.70 | 9.00 | 13.25 | 0.00 | - | 3 | 2 | 41.68% |
| ORCL240802C00134000 | 2024-06-27 1:44PM EDT | 134.00 | 8.43 | 6.50 | 9.75 | 0.00 | - | 1 | 3 | 31.80% |
| ORCL240802C00135000 | 2024-06-28 1:45PM EDT | 135.00 | 8.42 | 7.05 | 8.40 | +1.21 | +16.78% | 2 | 12 | 27.31% |
| ORCL240802C00136000 | 2024-06-25 1:17PM EDT | 136.00 | 7.25 | 6.45 | 8.30 | +1.95 | +36.79% | 1 | 23 | 30.96% |
| ORCL240802C00137000 | 2024-06-27 10:00AM EDT | 137.00 | 5.45 | 5.85 | 7.30 | 0.00 | - | 1 | 7 | 28.63% |
| ORCL240802C00139000 | 2024-06-27 2:06PM EDT | 139.00 | 4.68 | 4.55 | 5.70 | 0.00 | - | 4 | 119 | 26.09% |
| ORCL240802C00140000 | 2024-06-28 3:20PM EDT | 140.00 | 4.55 | 4.15 | 4.55 | +0.32 | +7.57% | 18 | 67 | 22.57% |
| ORCL240802C00141000 | 2024-06-28 2:59PM EDT | 141.00 | 4.00 | 3.60 | 4.15 | +0.54 | +15.61% | 37 | 39 | 23.23% |
| ORCL240802C00142000 | 2024-06-28 1:24PM EDT | 142.00 | 4.35 | 3.05 | 3.60 | +1.03 | +31.02% | 12 | 78 | 22.79% |
| ORCL240802C00143000 | 2024-06-28 12:39PM EDT | 143.00 | 3.20 | 2.70 | 3.20 | +1.03 | +47.47% | 16 | 89 | 23.00% |
| ORCL240802C00144000 | 2024-06-28 12:31PM EDT | 144.00 | 2.83 | 2.21 | 2.75 | +0.63 | +28.64% | 15 | 35 | 22.68% |
| ORCL240802C00145000 | 2024-06-28 3:20PM EDT | 145.00 | 2.25 | 1.86 | 2.29 | +0.35 | +18.42% | 13 | 31 | 22.06% |
| ORCL240802C00146000 | 2024-06-28 12:11PM EDT | 146.00 | 2.00 | 1.50 | 2.05 | +0.22 | +12.36% | 2 | 19 | 22.56% |
| ORCL240802C00147000 | 2024-06-28 11:32AM EDT | 147.00 | 1.55 | 1.25 | 1.66 | +0.31 | +25.00% | 14 | 18 | 21.86% |
| ORCL240802C00148000 | 2024-06-28 2:48PM EDT | 148.00 | 1.35 | 1.03 | 1.46 | +0.03 | +2.27% | 7 | 8 | 22.22% |
| ORCL240802C00149000 | 2024-06-28 2:38PM EDT | 149.00 | 1.16 | 0.86 | 1.35 | +0.16 | +16.00% | 2 | 14 | 23.05% |
| ORCL240802C00150000 | 2024-06-28 11:28AM EDT | 150.00 | 1.06 | 0.65 | 1.15 | +0.31 | +41.33% | 71 | 243 | 23.06% |
| ORCL240802C00152500 | 2024-06-27 1:42PM EDT | 152.50 | 0.63 | 0.38 | 0.79 | 0.00 | - | 1 | 14 | 23.44% |
| ORCL240802C00155000 | 2024-06-21 2:59PM EDT | 155.00 | 0.43 | 0.28 | 0.56 | 0.00 | - | 1 | 42 | 24.12% |
| ORCL240802C00157500 | 2024-06-28 12:09PM EDT | 157.50 | 0.28 | 0.17 | 0.47 | -0.72 | -72.00% | 1 | 6 | 25.81% |
| ORCL240802C00160000 | 2024-06-21 11:30AM EDT | 160.00 | 0.31 | 0.08 | 0.25 | 0.00 | - | 5 | 12 | 24.76% |
| ORCL240802C00162500 | 2024-06-20 1:25PM EDT | 162.50 | 0.30 | 0.03 | 0.32 | 0.00 | - | - | 5 | 28.57% |
| ORCL240802C00165000 | 2024-06-28 10:37AM EDT | 165.00 | 0.01 | 0.07 | 0.29 | -0.09 | -90.00% | 5 | 22 | 30.32% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802P00115000 | 2024-06-18 2:25PM EDT | 115.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | - | 3 | 37.84% |
| ORCL240802P00120000 | 2024-06-27 12:59PM EDT | 120.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 5 | 17 | 32.42% |
| ORCL240802P00125000 | 2024-06-27 2:50PM EDT | 125.00 | 0.23 | 0.06 | 0.37 | 0.00 | - | 8 | 278 | 27.20% |
| ORCL240802P00128000 | 2024-06-27 2:50PM EDT | 128.00 | 0.38 | 0.25 | 0.59 | 0.00 | - | 3 | 3 | 26.07% |
| ORCL240802P00130000 | 2024-06-28 2:35PM EDT | 130.00 | 0.46 | 0.26 | 0.54 | -0.06 | -11.54% | 3 | 18 | 22.44% |
| ORCL240802P00131000 | 2024-06-27 12:51PM EDT | 131.00 | 0.65 | 0.43 | 0.67 | 0.00 | - | 2 | 199 | 22.39% |
| ORCL240802P00132000 | 2024-06-25 2:29PM EDT | 132.00 | 1.16 | 0.44 | 1.03 | 0.00 | - | 7 | 15 | 24.22% |
| ORCL240802P00133000 | 2024-06-25 3:16PM EDT | 133.00 | 1.30 | 0.70 | 1.10 | 0.00 | - | 4 | 4 | 23.07% |
| ORCL240802P00134000 | 2024-06-25 2:25PM EDT | 134.00 | 1.60 | 0.84 | 1.32 | 0.00 | - | 2 | 59 | 23.01% |
| ORCL240802P00135000 | 2024-06-28 11:49AM EDT | 135.00 | 1.00 | 0.98 | 1.49 | -0.30 | -23.08% | 12 | 58 | 22.38% |
| ORCL240802P00136000 | 2024-06-28 10:54AM EDT | 136.00 | 1.19 | 1.25 | 1.66 | -0.34 | -22.22% | 4 | 190 | 21.57% |
| ORCL240802P00137000 | 2024-06-25 11:59AM EDT | 137.00 | 2.96 | 1.50 | 1.95 | 0.00 | - | 123 | 47 | 21.39% |
| ORCL240802P00138000 | 2024-06-27 3:08PM EDT | 138.00 | 2.22 | 1.81 | 2.27 | 0.00 | - | 7 | 45 | 21.17% |
| ORCL240802P00139000 | 2024-06-28 12:27PM EDT | 139.00 | 2.24 | 2.22 | 2.61 | -0.26 | -10.40% | 10 | 148 | 20.83% |
| ORCL240802P00140000 | 2024-06-28 12:31PM EDT | 140.00 | 2.61 | 2.60 | 3.10 | -0.69 | -20.91% | 62 | 76 | 21.13% |
| ORCL240802P00141000 | 2024-06-28 12:08PM EDT | 141.00 | 3.10 | 3.00 | 3.60 | -0.42 | -11.93% | 11 | 7 | 21.23% |
| ORCL240802P00142000 | 2024-06-28 3:44PM EDT | 142.00 | 3.85 | 3.70 | 4.05 | +0.27 | +7.54% | 19 | 2 | 20.79% |
| ORCL240802P00143000 | 2024-06-28 12:24PM EDT | 143.00 | 4.05 | 4.15 | 5.25 | -2.45 | -37.69% | 6 | 12 | 24.45% |
| ORCL240802P00144000 | 2024-06-28 12:32PM EDT | 144.00 | 4.60 | 4.55 | 7.00 | -1.30 | -22.03% | 7 | 10 | 31.17% |
| ORCL240802P00145000 | 2024-06-18 3:51PM EDT | 145.00 | 4.35 | 5.40 | 6.75 | 0.00 | - | - | 4 | 26.05% |
| ORCL240802P00146000 | 2024-06-20 9:38AM EDT | 146.00 | 4.80 | 5.65 | 8.45 | 0.00 | - | - | 1 | 32.34% |
| ORCL240802P00149000 | 2024-06-20 11:15AM EDT | 149.00 | 7.30 | 8.40 | 9.45 | 0.00 | - | - | 2 | 25.23% |
© 2024 Yahoo. All rights reserved.