Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00099000 | 2024-04-26 1:22PM EDT | 99.00 | 19.30 | 16.50 | 16.85 | 0.00 | - | 14 | 39 | 0.00% |
| ORCL240503C00100000 | 2024-04-26 10:16AM EDT | 100.00 | 19.00 | 15.50 | 15.85 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240503C00104000 | 2024-05-02 3:08PM EDT | 104.00 | 11.35 | 11.50 | 11.80 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL240503C00106000 | 2024-05-01 9:44AM EDT | 106.00 | 8.00 | 9.25 | 9.80 | 0.00 | - | 1 | 6 | 0.00% |
| ORCL240503C00107000 | 2024-04-30 9:54AM EDT | 107.00 | 8.40 | 8.60 | 8.85 | 0.00 | - | 7 | 13 | 0.00% |
| ORCL240503C00109000 | 2024-04-26 12:52PM EDT | 109.00 | 9.00 | 6.55 | 7.10 | 0.00 | - | 4 | 1 | 88.67% |
| ORCL240503C00110000 | 2024-05-03 1:54PM EDT | 110.00 | 5.65 | 5.45 | 6.35 | +1.25 | +28.41% | 3 | 26 | 51.17% |
| ORCL240503C00111000 | 2024-05-03 1:47PM EDT | 111.00 | 4.75 | 4.50 | 4.85 | +1.20 | +33.80% | 1 | 18 | 0.00% |
| ORCL240503C00112000 | 2024-05-03 1:56PM EDT | 112.00 | 3.68 | 3.60 | 3.75 | +0.18 | +5.14% | 9 | 39 | 0.00% |
| ORCL240503C00113000 | 2024-05-03 1:38PM EDT | 113.00 | 2.60 | 2.50 | 3.20 | +0.60 | +30.00% | 6 | 100 | 53.91% |
| ORCL240503C00114000 | 2024-05-03 2:05PM EDT | 114.00 | 1.73 | 1.49 | 1.82 | +0.60 | +53.10% | 68 | 281 | 0.00% |
| ORCL240503C00115000 | 2024-05-03 2:43PM EDT | 115.00 | 0.79 | 0.74 | 0.85 | +0.15 | +23.44% | 557 | 1,765 | 0.00% |
| ORCL240503C00116000 | 2024-05-03 2:43PM EDT | 116.00 | 0.17 | 0.14 | 0.17 | -0.08 | -32.00% | 1,670 | 1,220 | 9.47% |
| ORCL240503C00117000 | 2024-05-03 2:42PM EDT | 117.00 | 0.03 | 0.03 | 0.05 | -0.07 | -58.33% | 359 | 1,066 | 15.24% |
| ORCL240503C00118000 | 2024-05-03 2:44PM EDT | 118.00 | 0.03 | 0.01 | 0.03 | -0.01 | -33.33% | 199 | 970 | 21.49% |
| ORCL240503C00119000 | 2024-05-03 2:46PM EDT | 119.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 67 | 838 | 29.30% |
| ORCL240503C00120000 | 2024-05-03 2:45PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 192 | 1,197 | 34.38% |
| ORCL240503C00121000 | 2024-05-03 2:30PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47 | 1,574 | 36.72% |
| ORCL240503C00122000 | 2024-05-03 1:11PM EDT | 122.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 49 | 536 | 52.73% |
| ORCL240503C00123000 | 2024-05-03 9:34AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 624 | 48.44% |
| ORCL240503C00124000 | 2024-05-03 1:32PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 519 | 50.00% |
| ORCL240503C00125000 | 2024-05-03 2:30PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,526 | 56.25% |
| ORCL240503C00126000 | 2024-05-03 10:39AM EDT | 126.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 206 | 71.88% |
| ORCL240503C00127000 | 2024-05-03 2:33PM EDT | 127.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 184 | 77.34% |
| ORCL240503C00128000 | 2024-04-26 12:20PM EDT | 128.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 127 | 82.81% |
| ORCL240503C00129000 | 2024-04-26 12:06PM EDT | 129.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 139 | 91.41% |
| ORCL240503C00130000 | 2024-05-01 12:40PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 176 | 81.25% |
| ORCL240503C00131000 | 2024-04-29 2:12PM EDT | 131.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 102.34% |
| ORCL240503C00132000 | 2024-05-03 2:08PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 107.81% |
| ORCL240503C00133000 | 2024-04-19 2:25PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 133 | 113.28% |
| ORCL240503C00134000 | 2024-04-19 2:25PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 118.75% |
| ORCL240503C00135000 | 2024-04-25 3:26PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 190 | 123.44% |
| ORCL240503C00136000 | 2024-04-18 12:17PM EDT | 136.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 120 | 87 | 128.91% |
| ORCL240503C00137000 | 2024-04-18 12:21PM EDT | 137.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 240 | 48 | 134.38% |
| ORCL240503C00138000 | 2024-04-18 12:13PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 130 | 71 | 139.06% |
| ORCL240503C00139000 | 2024-04-18 1:17PM EDT | 139.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 143.75% |
| ORCL240503C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 148.44% |
| ORCL240503C00141000 | 2024-04-17 12:07PM EDT | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 120 | 90 | 153.91% |
| ORCL240503C00142000 | 2024-04-02 1:26PM EDT | 142.00 | 0.09 | 0.00 | 0.72 | 0.00 | - | 120 | 63 | 240.23% |
| ORCL240503C00143000 | 2024-04-15 11:56AM EDT | 143.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 26 | 164.06% |
| ORCL240503C00145000 | 2024-04-05 10:01AM EDT | 145.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 173.44% |
| ORCL240503C00150000 | 2024-04-16 1:33PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 195.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00099000 | 2024-04-25 12:57PM EDT | 99.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 153 | 129.69% |
| ORCL240503P00100000 | 2024-04-24 1:39PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 81 | 121.88% |
| ORCL240503P00101000 | 2024-04-24 1:14PM EDT | 101.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 0 | 114.84% |
| ORCL240503P00102000 | 2024-04-24 3:41PM EDT | 102.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 10 | 107.81% |
| ORCL240503P00103000 | 2024-05-02 3:59PM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 26 | 100.00% |
| ORCL240503P00104000 | 2024-04-24 1:15PM EDT | 104.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 0 | 92.97% |
| ORCL240503P00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 443 | 71.88% |
| ORCL240503P00106000 | 2024-05-03 9:34AM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 244 | 65.63% |
| ORCL240503P00107000 | 2024-04-25 2:20PM EDT | 107.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 3 | 12 | 69.53% |
| ORCL240503P00108000 | 2024-05-02 11:20AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 25.00% |
| ORCL240503P00109000 | 2024-05-03 9:46AM EDT | 109.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 54 | 50.00% |
| ORCL240503P00110000 | 2024-05-03 12:45PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 306 | 51.17% |
| ORCL240503P00111000 | 2024-05-03 11:58AM EDT | 111.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 36 | 333 | 47.66% |
| ORCL240503P00112000 | 2024-05-03 10:50AM EDT | 112.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 100 | 746 | 35.94% |
| ORCL240503P00113000 | 2024-05-03 2:27PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 210 | 977 | 23.44% |
| ORCL240503P00114000 | 2024-05-03 2:43PM EDT | 114.00 | 0.01 | 0.01 | 0.03 | -0.40 | -97.56% | 756 | 647 | 19.92% |
| ORCL240503P00115000 | 2024-05-03 2:41PM EDT | 115.00 | 0.13 | 0.10 | 0.11 | -0.74 | -85.06% | 301 | 884 | 16.80% |
| ORCL240503P00116000 | 2024-05-03 2:31PM EDT | 116.00 | 0.52 | 0.44 | 0.52 | -0.90 | -63.38% | 308 | 501 | 18.65% |
| ORCL240503P00117000 | 2024-05-03 2:46PM EDT | 117.00 | 1.38 | 1.32 | 1.43 | -1.05 | -43.21% | 108 | 787 | 30.08% |
| ORCL240503P00118000 | 2024-05-03 2:37PM EDT | 118.00 | 2.32 | 2.18 | 2.52 | -0.98 | -29.70% | 106 | 541 | 47.36% |
| ORCL240503P00119000 | 2024-05-03 11:01AM EDT | 119.00 | 3.60 | 3.30 | 3.50 | -1.26 | -25.93% | 12 | 113 | 51.56% |
| ORCL240503P00120000 | 2024-05-03 1:00PM EDT | 120.00 | 4.70 | 4.20 | 4.45 | -0.65 | -12.15% | 27 | 154 | 55.86% |
| ORCL240503P00121000 | 2024-05-03 12:05PM EDT | 121.00 | 5.50 | 4.95 | 5.45 | +0.30 | +5.77% | 1 | 3 | 51.17% |
| ORCL240503P00122000 | 2024-05-01 3:21PM EDT | 122.00 | 5.90 | 6.05 | 6.45 | 0.00 | - | 64 | 18 | 65.63% |
| ORCL240503P00123000 | 2024-05-01 3:41PM EDT | 123.00 | 7.43 | 6.55 | 7.50 | 0.00 | - | 7 | 2 | 98.05% |
| ORCL240503P00124000 | 2024-05-03 11:00AM EDT | 124.00 | 8.34 | 8.15 | 8.45 | -0.81 | -8.85% | 10 | 14 | 87.70% |
| ORCL240503P00125000 | 2024-05-01 3:47PM EDT | 125.00 | 9.30 | 9.20 | 10.35 | 0.00 | - | 3 | 1 | 137.11% |
| ORCL240503P00126000 | 2024-05-03 2:12PM EDT | 126.00 | 10.05 | 9.95 | 10.50 | +0.55 | +5.79% | 1 | 1 | 91.80% |
| ORCL240503P00127000 | 2024-04-25 2:20PM EDT | 127.00 | 12.40 | 10.90 | 11.40 | 0.00 | - | 21 | 0 | 77.34% |
| ORCL240503P00128000 | 2024-05-01 3:41PM EDT | 128.00 | 12.65 | 11.95 | 12.50 | 0.00 | - | 3 | 2 | 105.47% |
| ORCL240503P00129000 | 2024-04-17 12:08PM EDT | 129.00 | 9.92 | 13.10 | 13.55 | 0.00 | - | 9 | 0 | 128.91% |
| ORCL240503P00130000 | 2024-05-01 3:41PM EDT | 130.00 | 14.50 | 14.20 | 14.50 | +0.15 | +1.05% | 3 | 0 | 139.45% |
| ORCL240503P00131000 | 2024-05-01 9:44AM EDT | 131.00 | 17.10 | 15.15 | 15.40 | 0.00 | - | 1 | 1 | 134.77% |
| ORCL240503P00132000 | 2024-04-26 2:25PM EDT | 132.00 | 14.25 | 16.20 | 16.50 | 0.00 | - | 3 | 0 | 153.52% |
| ORCL240503P00133000 | 2024-04-30 9:47AM EDT | 133.00 | 17.00 | 16.35 | 17.50 | 0.00 | - | 2 | 0 | 179.69% |
| ORCL240503P00134000 | 2024-05-01 9:44AM EDT | 134.00 | 20.10 | 18.30 | 18.50 | 0.00 | - | 13 | 0 | 174.61% |
| ORCL240503P00135000 | 2024-03-27 11:09AM EDT | 135.00 | 10.11 | 16.05 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240503P00138000 | 2024-04-25 10:35AM EDT | 138.00 | 23.90 | 21.85 | 22.50 | 0.00 | - | - | 0 | 150.00% |
© 2024 Yahoo. All rights reserved.