Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00115000 | 2024-05-20 11:16AM EDT | 2024-05-24 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240531C00115000 | 2024-05-20 10:19AM EDT | 2024-05-31 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240607C00115000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 9.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240614C00115000 | 2024-05-20 11:40AM EDT | 2024-06-14 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621C00115000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ORCL240719C00115000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240816C00115000 | 2024-05-20 9:53AM EDT | 2024-08-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240920C00115000 | 2024-05-20 10:03AM EDT | 2024-09-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ORCL241220C00115000 | 2024-05-20 10:55AM EDT | 2024-12-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL250117C00115000 | 2024-05-20 1:25PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORCL250321C00115000 | 2024-05-20 10:39AM EDT | 2025-03-21 | 19.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL250620C00115000 | 2024-05-14 3:55PM EDT | 2025-06-20 | 20.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL251219C00115000 | 2024-05-15 11:49AM EDT | 2025-12-19 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00115000 | 2024-05-20 12:57PM EDT | 2026-01-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00115000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ORCL240531P00115000 | 2024-05-20 12:18PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ORCL240607P00115000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| ORCL240614P00115000 | 2024-05-20 3:30PM EDT | 2024-06-14 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ORCL240621P00115000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| ORCL240628P00115000 | 2024-05-20 2:27PM EDT | 2024-06-28 | 1.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ORCL240719P00115000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ORCL240816P00115000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ORCL240920P00115000 | 2024-05-20 2:51PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| ORCL241220P00115000 | 2024-05-16 3:49PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| ORCL250117P00115000 | 2024-05-20 12:33PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL250620P00115000 | 2024-05-20 1:52PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| ORCL251219P00115000 | 2024-05-20 1:23PM EDT | 2025-12-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| ORCL260116P00115000 | 2024-05-20 9:53AM EDT | 2026-01-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.