Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816C00060000 | 2024-04-04 3:41PM EDT | 60.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240816C00075000 | 2024-04-08 12:12PM EDT | 75.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 90.00 | 40.32 | 25.05 | 28.05 | 0.00 | - | 2 | 134 | 54.25% |
| ORCL240816C00095000 | 2024-04-25 2:09PM EDT | 95.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ORCL240816C00100000 | 2024-04-26 1:10PM EDT | 100.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 0.00% |
| ORCL240816C00105000 | 2024-05-01 2:50PM EDT | 105.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| ORCL240816C00110000 | 2024-05-01 2:50PM EDT | 110.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 11 | 175 | 0.00% |
| ORCL240816C00115000 | 2024-05-01 3:56PM EDT | 115.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 27 | 605 | 0.20% |
| ORCL240816C00120000 | 2024-05-01 3:58PM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 183 | 403 | 1.56% |
| ORCL240816C00125000 | 2024-05-01 3:52PM EDT | 125.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 32 | 675 | 3.13% |
| ORCL240816C00130000 | 2024-05-01 3:52PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 67 | 2,222 | 6.25% |
| ORCL240816C00135000 | 2024-05-01 3:52PM EDT | 135.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9 | 586 | 6.25% |
| ORCL240816C00140000 | 2024-05-01 3:27PM EDT | 140.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 148 | 612 | 6.25% |
| ORCL240816C00145000 | 2024-05-01 2:50PM EDT | 145.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 429 | 12.50% |
| ORCL240816C00150000 | 2024-04-26 2:33PM EDT | 150.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 50 | 302 | 12.50% |
| ORCL240816C00155000 | 2024-04-30 11:24AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| ORCL240816C00160000 | 2024-04-30 11:20AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| ORCL240816C00165000 | 2024-04-30 11:24AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 12.50% |
| ORCL240816C00170000 | 2024-04-29 10:20AM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| ORCL240816C00175000 | 2024-04-24 1:07PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| ORCL240816C00180000 | 2024-05-01 12:28PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 12.50% |
| ORCL240816C00185000 | 2024-04-29 10:29AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 197 | 413 | 25.00% |
| ORCL240816C00190000 | 2024-04-24 1:07PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 25.00% |
| ORCL240816C00195000 | 2024-04-18 11:00AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816P00060000 | 2024-04-02 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 3 | 25.00% |
| ORCL240816P00065000 | 2024-04-30 11:25AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| ORCL240816P00070000 | 2024-04-30 11:25AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ORCL240816P00075000 | 2024-05-01 11:41AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ORCL240816P00080000 | 2024-05-01 11:41AM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ORCL240816P00085000 | 2024-05-01 3:47PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| ORCL240816P00090000 | 2024-04-25 1:20PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 41 | 142 | 12.50% |
| ORCL240816P00095000 | 2024-04-30 2:53PM EDT | 95.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,120 | 6.25% |
| ORCL240816P00100000 | 2024-05-01 3:27PM EDT | 100.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 129 | 405 | 6.25% |
| ORCL240816P00105000 | 2024-05-01 3:55PM EDT | 105.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 62 | 349 | 3.13% |
| ORCL240816P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 660 | 1.56% |
| ORCL240816P00115000 | 2024-05-01 1:10PM EDT | 115.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 40 | 802 | 0.00% |
| ORCL240816P00120000 | 2024-05-01 11:56AM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,203 | 0.00% |
| ORCL240816P00125000 | 2024-04-30 2:52PM EDT | 125.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| ORCL240816P00130000 | 2024-04-22 1:29PM EDT | 130.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 8 | 733 | 0.00% |
| ORCL240816P00135000 | 2024-04-18 9:43AM EDT | 135.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 140.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 145.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 155.00 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.