Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 28.85 | 31.90 | 0.00 | - | 1 | 1 | 128.03% |
| ORCL240510C00100000 | 2024-04-29 9:42AM EDT | 100.00 | 17.05 | 13.25 | 16.35 | 0.00 | - | 1 | 2 | 93.60% |
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 105.00 | 10.67 | 8.45 | 10.05 | 0.00 | - | - | 1 | 43.31% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 5.90 | 7.15 | 0.00 | - | 1 | 1 | 35.25% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 5.75 | 6.20 | +0.50 | +8.40% | 5 | 9 | 32.62% |
| ORCL240510C00110000 | 2024-04-26 1:33PM EDT | 110.00 | 8.60 | 4.35 | 6.15 | 0.00 | - | 12 | 6 | 45.00% |
| ORCL240510C00111000 | 2024-04-29 9:54AM EDT | 111.00 | 5.80 | 3.55 | 5.35 | 0.00 | - | 1 | 12 | 43.16% |
| ORCL240510C00112000 | 2024-04-30 3:55PM EDT | 112.00 | 2.97 | 2.90 | 3.60 | -0.18 | -5.71% | 1 | 9 | 26.98% |
| ORCL240510C00113000 | 2024-05-01 9:54AM EDT | 113.00 | 2.37 | 2.57 | 3.15 | -0.13 | -5.20% | 1 | 108 | 29.83% |
| ORCL240510C00114000 | 2024-05-01 3:33PM EDT | 114.00 | 2.76 | 2.06 | 2.43 | +0.71 | +34.63% | 36 | 53 | 27.83% |
| ORCL240510C00115000 | 2024-05-01 3:58PM EDT | 115.00 | 1.65 | 1.56 | 1.61 | +0.19 | +13.01% | 266 | 891 | 23.58% |
| ORCL240510C00116000 | 2024-05-01 3:57PM EDT | 116.00 | 1.20 | 1.15 | 1.18 | -0.02 | -1.64% | 311 | 391 | 23.39% |
| ORCL240510C00117000 | 2024-05-01 3:41PM EDT | 117.00 | 0.93 | 0.81 | 0.85 | +0.13 | +16.25% | 331 | 814 | 23.41% |
| ORCL240510C00118000 | 2024-05-01 3:57PM EDT | 118.00 | 0.58 | 0.40 | 0.62 | +0.02 | +3.57% | 211 | 589 | 23.88% |
| ORCL240510C00119000 | 2024-05-01 3:07PM EDT | 119.00 | 0.68 | 0.34 | 0.43 | +0.28 | +70.00% | 74 | 408 | 23.98% |
| ORCL240510C00120000 | 2024-05-01 3:58PM EDT | 120.00 | 0.28 | 0.05 | 0.30 | +0.01 | +3.70% | 86 | 736 | 24.32% |
| ORCL240510C00121000 | 2024-05-01 3:43PM EDT | 121.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 20 | 117 | 24.71% |
| ORCL240510C00122000 | 2024-05-01 3:58PM EDT | 122.00 | 0.15 | 0.11 | 0.14 | +0.01 | +7.14% | 134 | 128 | 24.90% |
| ORCL240510C00123000 | 2024-05-01 2:41PM EDT | 123.00 | 0.15 | 0.07 | 0.12 | +0.05 | +50.00% | 12 | 195 | 26.56% |
| ORCL240510C00124000 | 2024-05-01 3:07PM EDT | 124.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 15 | 183 | 27.93% |
| ORCL240510C00125000 | 2024-05-01 12:39PM EDT | 125.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 5 | 602 | 28.91% |
| ORCL240510C00126000 | 2024-05-01 12:57PM EDT | 126.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 45 | 384 | 28.71% |
| ORCL240510C00127000 | 2024-04-29 10:32AM EDT | 127.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 22 | 43 | 31.64% |
| ORCL240510C00128000 | 2024-04-30 3:33PM EDT | 128.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 32.62% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 34.57% |
| ORCL240510C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 60 | 38.48% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 134 | 63.67% |
| ORCL240510C00132000 | 2024-04-26 3:39PM EDT | 132.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 2 | 106 | 66.06% |
| ORCL240510C00133000 | 2024-04-19 11:53AM EDT | 133.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 7 | 19 | 68.85% |
| ORCL240510C00134000 | 2024-04-11 10:01AM EDT | 134.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 71.34% |
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 45.51% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 76.17% |
| ORCL240510C00137000 | 2024-04-17 12:20PM EDT | 137.00 | 0.07 | 0.00 | 1.16 | 0.00 | - | 1 | 4 | 76.81% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 41 | 71 | 75.49% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 14 | 74 | 60.45% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.44 | 0.00 | - | 1 | 31 | 68.26% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | - | 20 | 89.65% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 39.84% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 34.96% |
| ORCL240510P00103000 | 2024-04-30 1:19PM EDT | 103.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 11 | 33.40% |
| ORCL240510P00105000 | 2024-05-01 2:32PM EDT | 105.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 2 | 208 | 28.22% |
| ORCL240510P00106000 | 2024-04-26 2:03PM EDT | 106.00 | 0.06 | 0.03 | 0.28 | 0.00 | - | 10 | 27 | 35.65% |
| ORCL240510P00107000 | 2024-05-01 10:20AM EDT | 107.00 | 0.16 | 0.08 | 0.13 | -0.01 | -5.88% | 3 | 135 | 26.95% |
| ORCL240510P00108000 | 2024-05-01 3:55PM EDT | 108.00 | 0.14 | 0.13 | 0.16 | -0.16 | -53.33% | 12 | 2,679 | 25.20% |
| ORCL240510P00109000 | 2024-05-01 10:58AM EDT | 109.00 | 0.25 | 0.20 | 0.42 | +0.01 | +4.17% | 2 | 163 | 29.30% |
| ORCL240510P00110000 | 2024-05-01 3:08PM EDT | 110.00 | 0.16 | 0.30 | 0.53 | -0.35 | -68.63% | 56 | 3,023 | 27.93% |
| ORCL240510P00111000 | 2024-05-01 10:20AM EDT | 111.00 | 0.36 | 0.44 | 0.68 | -0.38 | -51.35% | 6 | 48 | 26.71% |
| ORCL240510P00112000 | 2024-05-01 3:54PM EDT | 112.00 | 0.66 | 0.63 | 0.88 | -0.38 | -36.54% | 7 | 177 | 25.59% |
| ORCL240510P00113000 | 2024-05-01 3:53PM EDT | 113.00 | 0.83 | 0.90 | 1.13 | -0.59 | -41.55% | 20 | 116 | 24.37% |
| ORCL240510P00114000 | 2024-05-01 2:53PM EDT | 114.00 | 0.79 | 1.28 | 1.55 | -1.14 | -59.07% | 19 | 476 | 24.49% |
| ORCL240510P00115000 | 2024-05-01 3:22PM EDT | 115.00 | 1.18 | 1.75 | 1.84 | -1.15 | -49.36% | 50 | 354 | 21.75% |
| ORCL240510P00116000 | 2024-05-01 3:05PM EDT | 116.00 | 1.58 | 2.22 | 2.43 | -1.43 | -47.51% | 49 | 781 | 21.75% |
| ORCL240510P00117000 | 2024-05-01 3:52PM EDT | 117.00 | 2.74 | 2.94 | 3.15 | -0.99 | -26.54% | 62 | 470 | 22.36% |
| ORCL240510P00118000 | 2024-05-01 3:33PM EDT | 118.00 | 3.67 | 3.65 | 4.50 | -0.68 | -15.63% | 10 | 501 | 31.98% |
| ORCL240510P00119000 | 2024-04-30 2:00PM EDT | 119.00 | 3.75 | 3.20 | 5.65 | -1.20 | -24.24% | 5 | 308 | 38.48% |
| ORCL240510P00120000 | 2024-05-01 2:34PM EDT | 120.00 | 4.99 | 5.25 | 6.30 | -1.21 | -19.52% | 49 | 264 | 36.72% |
| ORCL240510P00121000 | 2024-04-30 1:39PM EDT | 121.00 | 7.00 | 6.20 | 7.30 | 0.00 | - | 90 | 91 | 40.38% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 7.20 | 7.50 | 0.00 | - | 5 | 53 | 24.51% |
| ORCL240510P00123000 | 2024-04-30 12:01PM EDT | 123.00 | 8.67 | 8.20 | 9.45 | 0.00 | - | 150 | 0 | 50.05% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 9.20 | 10.45 | 0.00 | - | 6 | 7 | 53.42% |
| ORCL240510P00125000 | 2024-05-01 10:51AM EDT | 125.00 | 8.90 | 10.20 | 11.50 | -0.15 | -1.66% | 34 | 9 | 57.64% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 11.20 | 12.50 | 0.00 | - | 2 | 0 | 60.84% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 11.95 | 14.30 | 0.00 | - | 81 | 0 | 55.91% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 16.15 | 17.00 | 0.00 | - | 5 | 0 | 63.67% |
© 2024 Yahoo. All rights reserved.