Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 85.00 | 35.95 | 34.10 | 36.35 | 0.00 | - | 1 | 6 | 46.51% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 90.00 | 41.75 | 29.90 | 32.80 | 0.00 | - | 1 | 3 | 45.70% |
| ORCL250321C00095000 | 2024-05-01 3:12PM EDT | 95.00 | 28.27 | 25.95 | 28.95 | 0.00 | - | 2 | 7 | 43.47% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 32.65 | 22.10 | 25.65 | 0.00 | - | 10 | 10 | 42.39% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 105.00 | 20.40 | 19.50 | 21.50 | 0.00 | - | 1 | 12 | 38.67% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 110.00 | 16.60 | 16.25 | 18.65 | 0.00 | - | 16 | 36 | 37.86% |
| ORCL250321C00115000 | 2024-05-01 11:07AM EDT | 115.00 | 14.53 | 13.65 | 15.95 | 0.00 | - | 40 | 84 | 36.86% |
| ORCL250321C00120000 | 2024-05-01 2:41PM EDT | 120.00 | 12.85 | 11.25 | 13.50 | 0.00 | - | 6 | 122 | 35.92% |
| ORCL250321C00125000 | 2024-04-23 9:53AM EDT | 125.00 | 10.15 | 9.40 | 10.70 | 0.00 | - | 4 | 64 | 33.64% |
| ORCL250321C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 9.13 | 7.55 | 9.85 | 0.00 | - | 10 | 335 | 35.36% |
| ORCL250321C00135000 | 2024-04-29 9:57AM EDT | 135.00 | 7.10 | 6.00 | 7.30 | 0.00 | - | 20 | 82 | 32.53% |
| ORCL250321C00140000 | 2024-04-23 3:25PM EDT | 140.00 | 5.45 | 5.05 | 5.95 | 0.00 | - | 82 | 53 | 32.04% |
| ORCL250321C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 5.55 | 3.75 | 4.95 | 0.00 | - | 61 | 137 | 31.98% |
| ORCL250321C00150000 | 2024-04-25 9:47AM EDT | 150.00 | 3.25 | 2.85 | 4.05 | 0.00 | - | 14 | 54 | 31.77% |
| ORCL250321C00155000 | 2024-04-29 2:54PM EDT | 155.00 | 2.82 | 2.15 | 3.35 | 0.00 | - | 3 | 46 | 31.75% |
| ORCL250321C00160000 | 2024-05-01 1:12PM EDT | 160.00 | 2.24 | 1.80 | 3.30 | 0.00 | - | 35 | 55 | 33.61% |
| ORCL250321C00165000 | 2024-04-19 11:47AM EDT | 165.00 | 2.00 | 1.35 | 2.10 | 0.00 | - | 20 | 28 | 30.98% |
| ORCL250321C00170000 | 2024-04-16 1:24PM EDT | 170.00 | 2.34 | 1.10 | 1.75 | 0.00 | - | 2 | 30 | 31.14% |
| ORCL250321C00175000 | 2024-04-19 11:47AM EDT | 175.00 | 1.28 | 0.34 | 1.32 | 0.00 | - | 20 | 71 | 30.55% |
| ORCL250321C00180000 | 2024-04-23 3:55PM EDT | 180.00 | 0.83 | 0.62 | 1.12 | 0.00 | - | - | 1 | 30.85% |
| ORCL250321C00185000 | 2024-04-12 12:29PM EDT | 185.00 | 1.34 | 0.35 | 1.10 | 0.00 | - | 6 | 6 | 32.11% |
| ORCL250321C00190000 | 2024-04-09 9:56AM EDT | 190.00 | 1.17 | 0.00 | 1.13 | 0.00 | - | - | 13 | 33.62% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00075000 | 2024-04-25 12:16PM EDT | 75.00 | 1.18 | 0.40 | 1.34 | 0.00 | - | 1 | 46 | 34.73% |
| ORCL250321P00080000 | 2024-04-25 10:55AM EDT | 80.00 | 1.65 | 1.10 | 1.85 | 0.00 | - | 2 | 12 | 33.51% |
| ORCL250321P00085000 | 2024-04-30 10:48AM EDT | 85.00 | 2.08 | 1.86 | 2.45 | 0.00 | - | 1 | 26 | 32.08% |
| ORCL250321P00090000 | 2024-04-30 11:51AM EDT | 90.00 | 2.92 | 2.40 | 3.40 | 0.00 | - | 52 | 53 | 31.44% |
| ORCL250321P00095000 | 2024-04-26 9:50AM EDT | 95.00 | 3.33 | 3.40 | 4.20 | 0.00 | - | 3 | 252 | 29.56% |
| ORCL250321P00100000 | 2024-05-01 3:36PM EDT | 100.00 | 5.00 | 4.60 | 5.60 | 0.00 | - | 2 | 590 | 28.94% |
| ORCL250321P00105000 | 2024-04-30 10:46AM EDT | 105.00 | 6.55 | 6.10 | 7.25 | 0.00 | - | 1 | 304 | 28.22% |
| ORCL250321P00110000 | 2024-04-23 1:48PM EDT | 110.00 | 8.35 | 7.00 | 8.95 | 0.00 | - | 2 | 504 | 26.90% |
| ORCL250321P00115000 | 2024-04-17 9:50AM EDT | 115.00 | 8.75 | 9.80 | 11.55 | 0.00 | - | 15 | 97 | 26.97% |
| ORCL250321P00120000 | 2024-04-30 1:53PM EDT | 120.00 | 13.60 | 12.00 | 14.25 | 0.00 | - | 7 | 28 | 26.50% |
| ORCL250321P00125000 | 2024-04-15 12:13PM EDT | 125.00 | 13.30 | 14.90 | 17.10 | 0.00 | - | 16 | 42 | 25.61% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 130.00 | 16.95 | 17.85 | 20.25 | 0.00 | - | 1 | 25 | 24.67% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 23.53 | 21.05 | 24.05 | 0.00 | - | 1 | 73 | 24.62% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 140.00 | 19.40 | 25.00 | 27.80 | 0.00 | - | 12 | 22 | 23.70% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 155.00 | 32.45 | 38.90 | 40.55 | 0.00 | - | - | 0 | 20.72% |
© 2024 Yahoo. All rights reserved.