Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00080000 | 2024-05-23 12:37PM EDT | 2024-06-21 | 45.71 | 41.25 | 45.15 | 0.00 | - | 3 | 232 | 83.89% |
| ORCL240920C00080000 | 2024-05-15 9:52AM EDT | 2024-09-20 | 41.79 | 42.15 | 46.05 | 0.00 | - | 1 | 46 | 54.69% |
| ORCL241220C00080000 | 2024-05-06 1:38PM EDT | 2024-12-20 | 39.95 | 43.15 | 47.10 | 0.00 | - | 1 | 2 | 60.38% |
| ORCL250117C00080000 | 2024-05-22 3:49PM EDT | 2025-01-17 | 46.85 | 43.45 | 47.35 | 0.00 | - | 3 | 342 | 57.95% |
| ORCL250620C00080000 | 2024-05-24 9:45AM EDT | 2025-06-20 | 46.64 | 46.60 | 48.50 | +2.06 | +4.62% | 2 | 43 | 49.40% |
| ORCL251219C00080000 | 2024-05-20 1:06PM EDT | 2025-12-19 | 50.07 | 48.55 | 50.05 | 0.00 | - | 10 | 50 | 45.26% |
| ORCL260116C00080000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 43.30 | 48.85 | 50.45 | 0.00 | - | 1 | 38 | 45.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00080000 | 2024-05-23 12:43PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,450 | 60.16% |
| ORCL240719P00080000 | 2024-05-17 11:52AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 35 | 50.20% |
| ORCL240816P00080000 | 2024-05-23 1:24PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.13 | 0.00 | - | 2 | 4 | 42.58% |
| ORCL240920P00080000 | 2024-05-24 9:51AM EDT | 2024-09-20 | 0.22 | 0.15 | 0.24 | +0.05 | +29.41% | 2 | 445 | 39.40% |
| ORCL241220P00080000 | 2024-05-24 9:50AM EDT | 2024-12-20 | 0.53 | 0.46 | 0.59 | +0.07 | +15.22% | 2 | 49 | 35.08% |
| ORCL250117P00080000 | 2024-05-24 9:48AM EDT | 2025-01-17 | 0.64 | 0.55 | 0.68 | +0.05 | +8.47% | 2 | 3,518 | 33.96% |
| ORCL250321P00080000 | 2024-05-24 10:27AM EDT | 2025-03-21 | 1.03 | 0.95 | 1.27 | +0.13 | +14.44% | 12 | 36 | 34.97% |
| ORCL250620P00080000 | 2024-05-24 10:46AM EDT | 2025-06-20 | 1.43 | 1.31 | 1.89 | +0.08 | +5.93% | 10 | 325 | 34.13% |
| ORCL251219P00080000 | 2024-05-08 11:40AM EDT | 2025-12-19 | 2.84 | 1.77 | 2.81 | 0.00 | - | 12 | 60 | 31.83% |
| ORCL260116P00080000 | 2024-05-21 12:21PM EDT | 2026-01-16 | 2.52 | 1.99 | 2.95 | 0.00 | - | 2 | 134 | 31.58% |
© 2024 Yahoo. All rights reserved.