Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00075000 | 2024-05-02 1:36PM EDT | 2024-06-21 | 40.55 | 46.90 | 49.65 | 0.00 | - | 1 | 242 | 112.89% |
| ORCL240816C00075000 | 2024-05-16 10:44AM EDT | 2024-08-16 | 47.39 | 47.10 | 51.20 | 0.00 | - | 10 | 10 | 61.62% |
| ORCL240920C00075000 | 2024-04-09 9:56AM EDT | 2024-09-20 | 49.50 | 41.70 | 44.70 | 0.00 | - | 4 | 39 | 0.00% |
| ORCL241220C00075000 | 2024-05-02 1:36PM EDT | 2024-12-20 | 42.35 | 48.35 | 52.35 | 0.00 | - | 1 | 8 | 51.22% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 2025-01-17 | 49.00 | 47.00 | 50.90 | 0.00 | - | 1 | 151 | 51.94% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 2025-06-20 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 0.00% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 2025-12-19 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 54.32% |
| ORCL260116C00075000 | 2024-05-17 3:49PM EDT | 2026-01-16 | 53.97 | 53.25 | 55.25 | +4.97 | +10.14% | 4 | 61 | 47.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00075000 | 2024-05-14 12:22PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.49 | 0.00 | - | 10 | 2,622 | 83.30% |
| ORCL240719P00075000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.33 | 0.00 | - | 30 | 64 | 58.40% |
| ORCL240816P00075000 | 2024-05-10 10:28AM EDT | 2024-08-16 | 0.11 | 0.03 | 0.39 | 0.00 | - | 1 | 12 | 50.20% |
| ORCL240920P00075000 | 2024-05-16 11:12AM EDT | 2024-09-20 | 0.13 | 0.06 | 0.30 | -0.08 | -38.10% | 2 | 809 | 45.26% |
| ORCL241220P00075000 | 2024-05-17 10:39AM EDT | 2024-12-20 | 0.37 | 0.13 | 0.55 | -0.03 | -7.50% | 2 | 32 | 38.60% |
| ORCL250117P00075000 | 2024-05-14 9:46AM EDT | 2025-01-17 | 0.62 | 0.24 | 0.00 | 0.00 | - | 2 | 356 | 12.50% |
| ORCL250321P00075000 | 2024-05-13 3:59PM EDT | 2025-03-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 12.50% |
| ORCL250620P00075000 | 2024-05-06 9:51AM EDT | 2025-06-20 | 1.40 | 0.00 | 1.42 | 0.00 | - | 1 | 226 | 35.23% |
| ORCL251219P00075000 | 2024-05-17 9:30AM EDT | 2025-12-19 | 1.90 | 1.23 | 1.96 | -0.28 | -12.84% | 2 | 229 | 31.84% |
| ORCL260116P00075000 | 2024-05-17 10:17AM EDT | 2026-01-16 | 2.13 | 1.76 | 2.40 | -0.06 | -2.74% | 1 | 272 | 32.97% |
© 2024 Yahoo. All rights reserved.