Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920C00055000 | 2024-04-02 9:44AM EDT | 55.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ORCL240920C00070000 | 2024-04-10 2:13PM EDT | 70.00 | 53.54 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ORCL240920C00075000 | 2024-04-09 9:56AM EDT | 75.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| ORCL240920C00080000 | 2024-03-19 12:46PM EDT | 80.00 | 50.50 | 36.45 | 39.80 | 0.00 | - | 1 | 46 | 62.10% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 85.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
| ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 90.00 | 41.22 | 34.35 | 37.45 | 0.00 | - | 5 | 221 | 85.32% |
| ORCL240920C00092500 | 2024-04-19 2:49PM EDT | 92.50 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| ORCL240920C00095000 | 2024-04-18 3:10PM EDT | 95.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| ORCL240920C00097500 | 2024-05-01 2:51PM EDT | 97.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 0.00% |
| ORCL240920C00100000 | 2024-05-01 12:19PM EDT | 100.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | 3 | 722 | 0.00% |
| ORCL240920C00105000 | 2024-04-26 3:17PM EDT | 105.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,420 | 0.00% |
| ORCL240920C00110000 | 2024-05-01 11:21AM EDT | 110.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 3 | 1,659 | 0.00% |
| ORCL240920C00115000 | 2024-05-01 3:52PM EDT | 115.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 47 | 2,642 | 0.20% |
| ORCL240920C00120000 | 2024-05-01 3:57PM EDT | 120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,318 | 1.56% |
| ORCL240920C00125000 | 2024-05-01 2:58PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 60 | 1,769 | 3.13% |
| ORCL240920C00130000 | 2024-05-01 3:55PM EDT | 130.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 40 | 2,047 | 6.25% |
| ORCL240920C00135000 | 2024-05-01 1:47PM EDT | 135.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 83 | 4,707 | 6.25% |
| ORCL240920C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 30 | 1,522 | 6.25% |
| ORCL240920C00145000 | 2024-05-01 3:28PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 371 | 624 | 6.25% |
| ORCL240920C00150000 | 2024-04-30 11:23AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,823 | 12.50% |
| ORCL240920C00155000 | 2024-04-29 12:51PM EDT | 155.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| ORCL240920C00160000 | 2024-04-30 11:12AM EDT | 160.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 12.50% |
| ORCL240920C00165000 | 2024-05-01 11:39AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 12.50% |
| ORCL240920C00170000 | 2024-05-01 11:38AM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 12.50% |
| ORCL240920C00175000 | 2024-05-01 11:34AM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| ORCL240920C00180000 | 2024-04-30 9:31AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| ORCL240920C00185000 | 2024-04-30 2:37PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 200 | 12.50% |
| ORCL240920C00190000 | 2024-05-01 11:40AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| ORCL240920C00195000 | 2024-05-01 11:36AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920P00055000 | 2024-03-11 3:47PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 47.46% |
| ORCL240920P00060000 | 2024-04-30 11:15AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 25.00% |
| ORCL240920P00065000 | 2024-04-30 11:15AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 25.00% |
| ORCL240920P00070000 | 2024-05-01 11:34AM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 12.50% |
| ORCL240920P00075000 | 2024-05-01 11:34AM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 814 | 12.50% |
| ORCL240920P00080000 | 2024-05-01 11:37AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 12.50% |
| ORCL240920P00085000 | 2024-05-01 9:52AM EDT | 85.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 12.50% |
| ORCL240920P00090000 | 2024-05-01 9:52AM EDT | 90.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,356 | 6.25% |
| ORCL240920P00092500 | 2024-04-29 9:59AM EDT | 92.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 6.25% |
| ORCL240920P00095000 | 2024-04-30 2:43PM EDT | 95.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 1,008 | 6.25% |
| ORCL240920P00097500 | 2024-05-01 11:07AM EDT | 97.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 6.25% |
| ORCL240920P00100000 | 2024-05-01 12:16PM EDT | 100.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 1,505 | 6.25% |
| ORCL240920P00105000 | 2024-05-01 2:33PM EDT | 105.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 34 | 3,071 | 3.13% |
| ORCL240920P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 41 | 2,547 | 1.56% |
| ORCL240920P00115000 | 2024-05-01 3:55PM EDT | 115.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 3,231 | 0.00% |
| ORCL240920P00120000 | 2024-05-01 3:11PM EDT | 120.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 16 | 2,760 | 0.00% |
| ORCL240920P00125000 | 2024-05-01 9:56AM EDT | 125.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 0.00% |
| ORCL240920P00130000 | 2024-04-30 3:56PM EDT | 130.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 0.00% |
| ORCL240920P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.00% |
| ORCL240920P00140000 | 2024-04-09 11:16AM EDT | 140.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| ORCL240920P00145000 | 2024-05-01 11:21AM EDT | 145.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ORCL240920P00150000 | 2024-04-11 2:06PM EDT | 150.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ORCL240920P00155000 | 2024-04-18 3:28PM EDT | 155.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 160.00 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 43.21% |
| ORCL240920P00165000 | 2024-03-21 10:04AM EDT | 165.00 | 33.17 | 48.00 | 52.50 | 0.00 | - | 1 | 0 | 47.50% |
© 2024 Yahoo. All rights reserved.