Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00150000 | 2024-05-06 1:31PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.23 | 0.00 | - | - | 1 | 50.20% |
| ORCL240621C00150000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.21 | 0.16 | 0.26 | +0.02 | +10.53% | 15 | 5,434 | 36.28% |
| ORCL240719C00150000 | 2024-05-17 1:58PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.46 | 0.00 | - | 4 | 663 | 30.40% |
| ORCL240816C00150000 | 2024-05-17 12:37PM EDT | 2024-08-16 | 0.55 | 0.39 | 0.71 | +0.01 | +1.85% | 3 | 349 | 27.98% |
| ORCL240920C00150000 | 2024-05-17 12:32PM EDT | 2024-09-20 | 1.32 | 1.14 | 1.43 | +0.03 | +2.33% | 1 | 3,093 | 28.80% |
| ORCL241220C00150000 | 2024-05-17 11:03AM EDT | 2024-12-20 | 2.97 | 3.10 | 3.55 | +0.07 | +2.41% | 2 | 500 | 30.14% |
| ORCL250117C00150000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 3.40 | 3.45 | 3.70 | +0.02 | +0.59% | 9 | 3,278 | 28.84% |
| ORCL250321C00150000 | 2024-05-15 11:37AM EDT | 2025-03-21 | 4.70 | 5.10 | 5.85 | 0.00 | - | 1 | 62 | 31.45% |
| ORCL250620C00150000 | 2024-05-15 12:08PM EDT | 2025-06-20 | 6.82 | 7.00 | 8.20 | 0.00 | - | 2 | 158 | 32.70% |
| ORCL251219C00150000 | 2024-05-16 2:43PM EDT | 2025-12-19 | 10.01 | 10.45 | 11.05 | 0.00 | - | 19 | 298 | 31.95% |
| ORCL260116C00150000 | 2024-05-15 1:02PM EDT | 2026-01-16 | 10.80 | 10.75 | 11.25 | 0.00 | - | 5 | 221 | 31.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00150000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 32.40 | 24.65 | 27.30 | 0.00 | - | 4 | 0 | 46.53% |
| ORCL240920P00150000 | 2024-04-11 2:06PM EDT | 2024-09-20 | 26.80 | 31.35 | 35.35 | 0.00 | - | 41 | 0 | 53.11% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 2024-12-20 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 26.41% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 2025-01-17 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 23.95% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 2025-12-19 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 21.15% |
| ORCL260116P00150000 | 2024-03-11 12:00PM EDT | 2026-01-16 | 38.70 | 30.60 | 33.05 | 0.00 | - | 2 | 14 | 23.66% |
© 2024 Yahoo. All rights reserved.