Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00125000 | 2024-05-17 3:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 856 | 7,427 | 12.50% |
| ORCL240524C00125000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.95 | 0.94 | 0.99 | +0.21 | +28.38% | 1,865 | 745 | 22.22% |
| ORCL240531C00125000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.40 | 1.24 | 1.47 | +0.31 | +28.44% | 552 | 4,184 | 21.27% |
| ORCL240607C00125000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 1.81 | 1.82 | 2.09 | +0.31 | +20.67% | 70 | 438 | 22.80% |
| ORCL240614C00125000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 3.90 | 3.85 | 4.20 | +0.23 | +6.27% | 1,535 | 487 | 35.18% |
| ORCL240621C00125000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 4.45 | 4.45 | 4.60 | +0.40 | +9.88% | 5,447 | 13,354 | 34.17% |
| ORCL240628C00125000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 4.65 | 4.60 | 5.00 | +0.24 | +5.44% | 2 | 19 | 33.63% |
| ORCL240719C00125000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 5.24 | 5.30 | 5.50 | +0.31 | +6.29% | 219 | 3,177 | 29.99% |
| ORCL240816C00125000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 5.95 | 6.30 | 6.45 | +0.14 | +2.41% | 456 | 1,037 | 28.85% |
| ORCL240920C00125000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 8.20 | 8.25 | 8.40 | +0.30 | +3.80% | 29 | 2,919 | 31.26% |
| ORCL241220C00125000 | 2024-05-17 3:43PM EDT | 2024-12-20 | 11.20 | 11.30 | 12.30 | +0.50 | +4.67% | 42 | 616 | 34.12% |
| ORCL250117C00125000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 12.00 | 11.05 | 12.35 | +0.55 | +4.80% | 11 | 3,050 | 32.25% |
| ORCL250321C00125000 | 2024-05-16 11:52AM EDT | 2025-03-21 | 13.19 | 13.20 | 14.45 | 0.00 | - | 1 | 153 | 33.42% |
| ORCL250620C00125000 | 2024-05-17 3:07PM EDT | 2025-06-20 | 15.70 | 15.20 | 17.75 | +0.50 | +3.29% | 10 | 1,222 | 35.83% |
| ORCL251219C00125000 | 2024-05-10 3:13PM EDT | 2025-12-19 | 16.10 | 19.95 | 20.75 | 0.00 | - | 9 | 2,390 | 34.60% |
| ORCL260116C00125000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 20.00 | 20.40 | 21.00 | +0.20 | +1.01% | 1 | 420 | 34.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00125000 | 2024-05-17 11:07AM EDT | 2024-05-17 | 2.10 | 0.81 | 2.00 | -1.62 | -43.55% | 1 | 1,209 | 41.99% |
| ORCL240524P00125000 | 2024-05-17 2:26PM EDT | 2024-05-24 | 2.88 | 2.22 | 2.37 | -1.14 | -28.36% | 62 | 26 | 20.48% |
| ORCL240607P00125000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 3.40 | 2.86 | 3.10 | -0.78 | -18.66% | 11 | 1 | 18.68% |
| ORCL240621P00125000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.45 | -0.94 | -14.83% | 612 | 2,806 | 29.96% |
| ORCL240719P00125000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 6.10 | 5.95 | 6.15 | -1.00 | -14.08% | 73 | 2,173 | 25.87% |
| ORCL240816P00125000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 6.75 | 6.60 | 6.85 | -0.85 | -11.18% | 248 | 431 | 24.41% |
| ORCL240920P00125000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 8.00 | 7.90 | 8.10 | -0.85 | -9.60% | 56 | 1,049 | 25.09% |
| ORCL241220P00125000 | 2024-05-17 1:46PM EDT | 2024-12-20 | 10.25 | 9.55 | 10.10 | -0.50 | -4.65% | 143 | 1,620 | 24.40% |
| ORCL250117P00125000 | 2024-05-16 3:22PM EDT | 2025-01-17 | 11.20 | 9.60 | 10.45 | 0.00 | - | 103 | 1,031 | 23.84% |
| ORCL250321P00125000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 11.95 | 11.20 | 11.55 | -1.15 | -8.78% | 8 | 63 | 23.70% |
| ORCL250620P00125000 | 2024-05-17 12:00PM EDT | 2025-06-20 | 12.98 | 12.60 | 13.75 | -2.67 | -17.06% | 1 | 557 | 25.11% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 14.80 | 15.75 | 0.00 | - | 5 | 61 | 24.05% |
| ORCL260116P00125000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 15.73 | 14.40 | 16.10 | -0.47 | -2.90% | 4 | 371 | 24.05% |
© 2024 Yahoo. All rights reserved.