Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00160000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| ORCL240614C00160000 | 2024-05-28 2:35PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ORCL240621C00160000 | 2024-05-28 9:46AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,638 | 25.00% |
| ORCL240628C00160000 | 2024-05-24 1:33PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 25.00% |
| ORCL240719C00160000 | 2024-05-28 10:58AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 12.50% |
| ORCL240816C00160000 | 2024-05-14 1:31PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 12.50% |
| ORCL240920C00160000 | 2024-05-28 11:56AM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,993 | 12.50% |
| ORCL241220C00160000 | 2024-05-28 10:52AM EDT | 2024-12-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 30 | 1,237 | 6.25% |
| ORCL250117C00160000 | 2024-05-28 12:55PM EDT | 2025-01-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | 37 | 2,497 | 6.25% |
| ORCL250321C00160000 | 2024-05-17 3:27PM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| ORCL250620C00160000 | 2024-05-28 10:08AM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 6.25% |
| ORCL251219C00160000 | 2024-05-28 12:36PM EDT | 2025-12-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 3.13% |
| ORCL260116C00160000 | 2024-05-28 12:40PM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 2024-06-21 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 90.75% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 2024-09-20 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 73.85% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 2024-12-20 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 55.40% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 2025-01-17 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 51.98% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 2025-12-19 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 54.37% |
| ORCL260116P00160000 | 2024-03-04 3:48PM EDT | 2026-01-16 | 46.55 | 36.20 | 37.80 | 0.00 | - | 3 | 4 | 18.11% |
© 2024 Yahoo. All rights reserved.