Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00099000 | 2024-04-26 1:22PM EDT | 99.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL240503C00100000 | 2024-04-26 10:16AM EDT | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240503C00104000 | 2024-04-25 1:55PM EDT | 104.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240503C00106000 | 2024-05-01 9:44AM EDT | 106.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240503C00107000 | 2024-04-30 9:54AM EDT | 107.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240503C00109000 | 2024-04-26 12:52PM EDT | 109.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240503C00110000 | 2024-04-30 3:15PM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240503C00111000 | 2024-04-30 3:03PM EDT | 111.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240503C00112000 | 2024-05-01 3:01PM EDT | 112.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL240503C00113000 | 2024-05-01 2:40PM EDT | 113.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ORCL240503C00114000 | 2024-05-01 2:47PM EDT | 114.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| ORCL240503C00115000 | 2024-05-01 3:56PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,280 | 0 | 1.56% |
| ORCL240503C00116000 | 2024-05-01 3:59PM EDT | 116.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| ORCL240503C00117000 | 2024-05-01 3:58PM EDT | 117.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| ORCL240503C00118000 | 2024-05-01 3:59PM EDT | 118.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| ORCL240503C00119000 | 2024-05-01 3:49PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| ORCL240503C00120000 | 2024-05-01 3:48PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| ORCL240503C00121000 | 2024-05-01 3:41PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ORCL240503C00122000 | 2024-05-01 3:43PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240503C00123000 | 2024-05-01 10:31AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240503C00124000 | 2024-05-01 12:04PM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240503C00125000 | 2024-05-01 1:54PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ORCL240503C00126000 | 2024-04-30 10:21AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240503C00127000 | 2024-04-29 11:13AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240503C00128000 | 2024-04-26 12:20PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL240503C00129000 | 2024-04-26 12:06PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ORCL240503C00130000 | 2024-05-01 12:40PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ORCL240503C00131000 | 2024-04-29 2:12PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240503C00132000 | 2024-04-26 10:21AM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240503C00133000 | 2024-04-19 2:25PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ORCL240503C00134000 | 2024-04-19 2:25PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ORCL240503C00135000 | 2024-04-25 3:26PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL240503C00136000 | 2024-04-18 12:17PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| ORCL240503C00137000 | 2024-04-18 12:21PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| ORCL240503C00138000 | 2024-04-18 12:13PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| ORCL240503C00139000 | 2024-04-18 1:17PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240503C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240503C00141000 | 2024-04-17 12:07PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| ORCL240503C00142000 | 2024-04-02 1:26PM EDT | 142.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| ORCL240503C00143000 | 2024-04-15 11:56AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ORCL240503C00145000 | 2024-04-05 10:01AM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL240503C00150000 | 2024-04-16 1:33PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00099000 | 2024-04-25 12:57PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240503P00100000 | 2024-04-24 1:39PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240503P00101000 | 2024-04-24 1:14PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240503P00102000 | 2024-04-24 3:41PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240503P00103000 | 2024-04-25 10:37AM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240503P00104000 | 2024-04-24 1:15PM EDT | 104.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240503P00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ORCL240503P00106000 | 2024-04-30 3:25PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| ORCL240503P00107000 | 2024-04-25 2:20PM EDT | 107.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240503P00108000 | 2024-04-30 1:50PM EDT | 108.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| ORCL240503P00109000 | 2024-05-01 3:55PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ORCL240503P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ORCL240503P00111000 | 2024-05-01 3:54PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| ORCL240503P00112000 | 2024-05-01 3:58PM EDT | 112.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ORCL240503P00113000 | 2024-05-01 3:58PM EDT | 113.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 6.25% |
| ORCL240503P00114000 | 2024-05-01 3:57PM EDT | 114.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 3.13% |
| ORCL240503P00115000 | 2024-05-01 3:55PM EDT | 115.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 0.00% |
| ORCL240503P00116000 | 2024-05-01 3:43PM EDT | 116.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| ORCL240503P00117000 | 2024-05-01 3:14PM EDT | 117.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ORCL240503P00118000 | 2024-05-01 3:30PM EDT | 118.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240503P00119000 | 2024-05-01 10:40AM EDT | 119.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240503P00120000 | 2024-05-01 3:41PM EDT | 120.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL240503P00121000 | 2024-05-01 12:29PM EDT | 121.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240503P00122000 | 2024-05-01 3:21PM EDT | 122.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ORCL240503P00123000 | 2024-05-01 3:41PM EDT | 123.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240503P00124000 | 2024-04-24 2:25PM EDT | 124.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ORCL240503P00125000 | 2024-05-01 3:47PM EDT | 125.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240503P00126000 | 2024-04-29 10:54AM EDT | 126.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240503P00127000 | 2024-04-25 2:20PM EDT | 127.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL240503P00128000 | 2024-05-01 3:41PM EDT | 128.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240503P00129000 | 2024-04-17 12:08PM EDT | 129.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240503P00130000 | 2024-05-01 3:41PM EDT | 130.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240503P00131000 | 2024-05-01 9:44AM EDT | 131.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240503P00132000 | 2024-04-26 2:25PM EDT | 132.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240503P00133000 | 2024-04-30 9:47AM EDT | 133.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240503P00134000 | 2024-05-01 9:44AM EDT | 134.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL240503P00135000 | 2024-03-27 11:09AM EDT | 135.00 | 10.11 | 16.05 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240503P00138000 | 2024-04-25 10:35AM EDT | 138.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.