Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.76 | 80.50 | 85.00 | 0.00 | - | 2 | 21 | 83.74% |
| ORCL250117C00035000 | 2024-02-23 10:42AM EDT | 35.00 | 77.55 | 91.50 | 94.80 | 0.00 | - | 1 | 21 | 208.57% |
| ORCL250117C00037500 | 2022-11-15 12:37PM EDT | 37.50 | 45.10 | 43.25 | 44.70 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00040000 | 2024-04-15 12:11PM EDT | 40.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ORCL250117C00042500 | 2022-10-25 9:57AM EDT | 42.50 | 35.35 | 42.15 | 44.30 | 0.00 | - | 16 | 10 | 0.00% |
| ORCL250117C00045000 | 2024-02-01 3:14PM EDT | 45.00 | 71.62 | 67.60 | 71.80 | 0.00 | - | 2 | 21 | 84.20% |
| ORCL250117C00047500 | 2023-09-11 3:58PM EDT | 47.50 | 81.06 | 63.70 | 64.85 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00050000 | 2024-04-15 3:48PM EDT | 50.00 | 71.24 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ORCL250117C00052500 | 2023-02-02 10:49AM EDT | 52.50 | 41.84 | 40.60 | 41.40 | 0.00 | - | 2 | 16 | 0.00% |
| ORCL250117C00055000 | 2024-03-12 12:27PM EDT | 55.00 | 74.50 | 68.20 | 71.85 | 0.00 | - | 1 | 20 | 120.63% |
| ORCL250117C00057500 | 2024-04-01 1:19PM EDT | 57.50 | 68.81 | 59.10 | 61.40 | 0.00 | - | 3 | 9 | 72.27% |
| ORCL250117C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 59.26 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ORCL250117C00062500 | 2024-03-27 11:40AM EDT | 62.50 | 64.67 | 55.50 | 59.00 | 0.00 | - | 11 | 14 | 77.36% |
| ORCL250117C00065000 | 2024-04-19 1:04PM EDT | 65.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| ORCL250117C00067500 | 2024-03-28 12:34PM EDT | 67.50 | 60.10 | 50.15 | 53.45 | 0.00 | - | 13 | 20 | 67.47% |
| ORCL250117C00070000 | 2024-04-09 10:40AM EDT | 70.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| ORCL250117C00072500 | 2024-03-19 12:45PM EDT | 72.50 | 58.60 | 44.65 | 47.65 | 0.00 | - | 5 | 44 | 57.36% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 75.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| ORCL250117C00077500 | 2024-03-13 12:57PM EDT | 77.50 | 50.68 | 45.35 | 47.50 | 0.00 | - | 1 | 70 | 74.00% |
| ORCL250117C00080000 | 2024-04-24 10:46AM EDT | 80.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| ORCL250117C00082500 | 2024-04-02 12:06PM EDT | 82.50 | 44.62 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 0.00% |
| ORCL250117C00085000 | 2024-03-25 9:34AM EDT | 85.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| ORCL250117C00087500 | 2024-04-02 3:46PM EDT | 87.50 | 40.52 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 0.00% |
| ORCL250117C00090000 | 2024-04-25 2:49PM EDT | 90.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 0.00% |
| ORCL250117C00092500 | 2024-05-01 10:22AM EDT | 92.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | 10 | 613 | 0.00% |
| ORCL250117C00095000 | 2024-04-29 10:32AM EDT | 95.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 7 | 356 | 0.00% |
| ORCL250117C00097500 | 2024-04-12 9:43AM EDT | 97.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 0.00% |
| ORCL250117C00100000 | 2024-04-29 10:32AM EDT | 100.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 7 | 2,032 | 0.00% |
| ORCL250117C00105000 | 2024-04-26 3:33PM EDT | 105.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,206 | 0.00% |
| ORCL250117C00110000 | 2024-04-30 10:30AM EDT | 110.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,498 | 0.00% |
| ORCL250117C00115000 | 2024-04-30 2:31PM EDT | 115.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 75 | 1,830 | 0.10% |
| ORCL250117C00120000 | 2024-05-01 3:49PM EDT | 120.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 7 | 1,543 | 1.56% |
| ORCL250117C00125000 | 2024-05-01 2:13PM EDT | 125.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2,564 | 3.13% |
| ORCL250117C00130000 | 2024-05-01 11:15AM EDT | 130.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,924 | 3.13% |
| ORCL250117C00135000 | 2024-04-30 1:36PM EDT | 135.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,660 | 3.13% |
| ORCL250117C00140000 | 2024-05-01 3:12PM EDT | 140.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 702 | 2,936 | 6.25% |
| ORCL250117C00145000 | 2024-05-01 3:02PM EDT | 145.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 20 | 1,649 | 6.25% |
| ORCL250117C00150000 | 2024-05-01 11:15AM EDT | 150.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 3,215 | 6.25% |
| ORCL250117C00155000 | 2024-05-01 3:54PM EDT | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 30 | 1,274 | 6.25% |
| ORCL250117C00160000 | 2024-04-30 12:50PM EDT | 160.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 50 | 2,279 | 6.25% |
| ORCL250117C00165000 | 2024-05-01 9:57AM EDT | 165.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 6.25% |
| ORCL250117C00170000 | 2024-05-01 9:53AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 875 | 12.50% |
| ORCL250117C00175000 | 2024-04-30 10:25AM EDT | 175.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,140 | 12.50% |
| ORCL250117C00180000 | 2024-05-01 10:37AM EDT | 180.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| ORCL250117C00185000 | 2024-05-01 11:24AM EDT | 185.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 12.50% |
| ORCL250117C00190000 | 2024-05-01 11:17AM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 581 | 12.50% |
| ORCL250117C00195000 | 2024-05-01 12:24PM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117P00032500 | 2024-04-23 10:12AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 717 | 25.00% |
| ORCL250117P00035000 | 2024-04-29 9:59AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| ORCL250117P00037500 | 2024-04-30 11:03AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 25.00% |
| ORCL250117P00040000 | 2024-05-01 11:28AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| ORCL250117P00042500 | 2024-04-30 10:59AM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 25.00% |
| ORCL250117P00045000 | 2024-04-30 10:57AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,598 | 25.00% |
| ORCL250117P00047500 | 2024-04-30 2:38PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 384 | 25.00% |
| ORCL250117P00050000 | 2024-04-30 11:00AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 25.00% |
| ORCL250117P00052500 | 2024-05-01 11:25AM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 25.00% |
| ORCL250117P00055000 | 2024-05-01 11:24AM EDT | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 12.50% |
| ORCL250117P00057500 | 2024-05-01 11:25AM EDT | 57.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 12.50% |
| ORCL250117P00060000 | 2024-05-01 11:26AM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 947 | 12.50% |
| ORCL250117P00062500 | 2024-05-01 11:27AM EDT | 62.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 678 | 12.50% |
| ORCL250117P00065000 | 2024-05-01 11:26AM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2,221 | 12.50% |
| ORCL250117P00067500 | 2024-05-01 11:27AM EDT | 67.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 12.50% |
| ORCL250117P00070000 | 2024-05-01 11:28AM EDT | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 12.50% |
| ORCL250117P00072500 | 2024-05-01 11:28AM EDT | 72.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 12.50% |
| ORCL250117P00075000 | 2024-05-01 3:21PM EDT | 75.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| ORCL250117P00077500 | 2024-05-01 3:21PM EDT | 77.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 12.50% |
| ORCL250117P00080000 | 2024-04-30 2:02PM EDT | 80.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 3,535 | 12.50% |
| ORCL250117P00082500 | 2024-04-30 3:46PM EDT | 82.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 52 | 946 | 6.25% |
| ORCL250117P00085000 | 2024-04-30 12:55PM EDT | 85.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,022 | 6.25% |
| ORCL250117P00087500 | 2024-05-01 11:47AM EDT | 87.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,439 | 6.25% |
| ORCL250117P00090000 | 2024-04-25 12:04PM EDT | 90.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 60 | 2,880 | 6.25% |
| ORCL250117P00092500 | 2024-04-18 3:54PM EDT | 92.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2,972 | 6.25% |
| ORCL250117P00095000 | 2024-04-30 3:27PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,960 | 6.25% |
| ORCL250117P00097500 | 2024-04-30 12:11PM EDT | 97.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 10 | 3,438 | 3.13% |
| ORCL250117P00100000 | 2024-04-29 3:09PM EDT | 100.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 278 | 3,476 | 3.13% |
| ORCL250117P00105000 | 2024-05-01 12:22PM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 700 | 2,725 | 3.13% |
| ORCL250117P00110000 | 2024-04-29 11:55AM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 3,301 | 1.56% |
| ORCL250117P00115000 | 2024-04-30 3:58PM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3,285 | 0.00% |
| ORCL250117P00120000 | 2024-05-01 12:09PM EDT | 120.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,865 | 0.00% |
| ORCL250117P00125000 | 2024-05-01 12:09PM EDT | 125.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 2 | 988 | 0.00% |
| ORCL250117P00130000 | 2024-04-30 9:44AM EDT | 130.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 22 | 403 | 0.00% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 135.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 140.00 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 23.78% |
| ORCL250117P00145000 | 2024-04-22 2:22PM EDT | 145.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 0.00% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 150.00 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 0.00% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 155.00 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 41.93% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 160.00 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 33.06% |
| ORCL250117P00165000 | 2023-08-31 3:31PM EDT | 165.00 | 45.25 | 58.25 | 60.30 | 0.00 | - | 5 | 0 | 58.31% |
| ORCL250117P00170000 | 2023-10-11 3:18PM EDT | 170.00 | 60.33 | 56.50 | 57.40 | 0.00 | - | 22 | 0 | 36.49% |
| ORCL250117P00175000 | 2023-09-07 2:30PM EDT | 175.00 | 50.20 | 64.70 | 65.90 | 0.00 | - | 7 | 0 | 50.10% |
| ORCL250117P00180000 | 2024-02-14 10:40AM EDT | 180.00 | 65.59 | 52.00 | 56.85 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117P00185000 | 2024-03-13 9:30AM EDT | 185.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00195000 | 2024-04-11 3:36PM EDT | 195.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.