Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 2024-05-10 | 30.70 | 28.00 | 29.60 | 0.00 | - | 1 | 1 | 93.46% |
| ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 2024-05-17 | 40.67 | 36.30 | 37.50 | 0.00 | - | 1 | 13 | 193.31% |
| ORCL240621C00085000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 36.65 | 29.15 | 30.00 | 0.00 | - | 4 | 160 | 55.96% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 2024-09-20 | 41.04 | 30.20 | 31.25 | 0.00 | - | 22 | 26 | 44.74% |
| ORCL241220C00085000 | 2024-04-19 3:32PM EDT | 2024-12-20 | 33.55 | 31.05 | 33.80 | 0.00 | - | 10 | 41 | 47.27% |
| ORCL250117C00085000 | 2024-03-25 9:34AM EDT | 2025-01-17 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 2025-03-21 | 35.95 | 32.95 | 34.20 | 0.00 | - | 1 | 6 | 41.69% |
| ORCL250620C00085000 | 2024-03-12 3:55PM EDT | 2025-06-20 | 47.25 | 42.20 | 44.90 | 0.00 | - | 2 | 35 | 63.83% |
| ORCL251219C00085000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 38.37 | 47.50 | 49.45 | 0.00 | - | 1 | 39 | 64.65% |
| ORCL260116C00085000 | 2024-03-20 9:30AM EDT | 2026-01-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00085000 | 2024-04-04 1:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 39 | 54.88% |
| ORCL240621P00085000 | 2024-04-24 12:05PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.31 | 0.00 | - | 5 | 1,932 | 43.36% |
| ORCL240719P00085000 | 2024-04-24 1:09PM EDT | 2024-07-19 | 0.34 | 0.24 | 0.41 | 0.00 | - | 2 | 137 | 37.67% |
| ORCL240816P00085000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 0.39 | 0.37 | 0.56 | 0.00 | - | 1 | 8 | 35.01% |
| ORCL240920P00085000 | 2024-04-23 10:52AM EDT | 2024-09-20 | 0.70 | 0.72 | 0.89 | 0.00 | - | 8 | 486 | 34.25% |
| ORCL241220P00085000 | 2024-04-24 2:39PM EDT | 2024-12-20 | 1.43 | 1.55 | 1.60 | 0.00 | - | 9 | 318 | 31.80% |
| ORCL250117P00085000 | 2024-04-24 1:06PM EDT | 2025-01-17 | 1.66 | 1.71 | 1.83 | 0.00 | - | 2 | 2,022 | 31.38% |
| ORCL250321P00085000 | 2024-04-23 10:03AM EDT | 2025-03-21 | 2.11 | 1.58 | 2.89 | 0.00 | - | 11 | 20 | 33.01% |
| ORCL250620P00085000 | 2024-04-23 11:46AM EDT | 2025-06-20 | 2.75 | 2.85 | 3.45 | 0.00 | - | 9 | 642 | 31.26% |
| ORCL251219P00085000 | 2024-04-11 9:59AM EDT | 2025-12-19 | 3.40 | 3.80 | 5.55 | 0.00 | - | 3 | 131 | 31.92% |
| ORCL260116P00085000 | 2024-04-16 9:44AM EDT | 2026-01-16 | 4.05 | 2.98 | 5.15 | 0.00 | - | 1 | 86 | 30.17% |
© 2024 Yahoo. All rights reserved.