Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00065000 | 2024-03-19 1:03PM EDT | 65.00 | 63.50 | 50.15 | 53.00 | 0.00 | - | 2 | 0 | 155.86% |
| ORCL240517C00070000 | 2024-04-12 2:05PM EDT | 70.00 | 47.86 | 46.85 | 48.20 | -3.29 | -6.43% | 1 | 49 | 116.11% |
| ORCL240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 37.79 | 37.05 | 38.65 | -8.04 | -17.54% | 1 | 1 | 103.42% |
| ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 85.00 | 40.67 | 36.30 | 37.50 | 0.00 | - | 1 | 13 | 166.38% |
| ORCL240517C00090000 | 2024-04-19 2:55PM EDT | 90.00 | 27.75 | 27.15 | 28.65 | +2.02 | +7.85% | 1 | 67 | 78.13% |
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 95.00 | 20.10 | 21.25 | 24.05 | 0.00 | - | 18 | 576 | 58.59% |
| ORCL240517C00100000 | 2024-04-26 2:34PM EDT | 100.00 | 18.02 | 16.80 | 19.25 | +3.52 | +24.28% | 5 | 525 | 55.42% |
| ORCL240517C00105000 | 2024-04-26 3:24PM EDT | 105.00 | 12.95 | 11.05 | 13.65 | +3.55 | +37.77% | 10 | 296 | 52.08% |
| ORCL240517C00110000 | 2024-04-26 3:00PM EDT | 110.00 | 8.70 | 6.55 | 8.25 | +2.60 | +42.62% | 49 | 1,283 | 32.54% |
| ORCL240517C00115000 | 2024-04-26 3:41PM EDT | 115.00 | 4.10 | 3.60 | 4.55 | +1.31 | +46.95% | 227 | 2,160 | 29.97% |
| ORCL240517C00120000 | 2024-04-26 3:50PM EDT | 120.00 | 1.45 | 1.24 | 1.51 | +0.55 | +61.11% | 1,521 | 2,880 | 23.58% |
| ORCL240517C00125000 | 2024-04-26 3:52PM EDT | 125.00 | 0.35 | 0.32 | 0.36 | +0.14 | +66.67% | 194 | 3,944 | 22.27% |
| ORCL240517C00130000 | 2024-04-26 2:33PM EDT | 130.00 | 0.10 | 0.07 | 0.08 | +0.05 | +100.00% | 178 | 4,203 | 23.05% |
| ORCL240517C00135000 | 2024-04-26 12:08PM EDT | 135.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 23 | 7,434 | 28.42% |
| ORCL240517C00140000 | 2024-04-26 12:08PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 105 | 2,677 | 33.59% |
| ORCL240517C00145000 | 2024-04-19 12:17PM EDT | 145.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 2 | 1,448 | 50.83% |
| ORCL240517C00150000 | 2024-04-25 9:55AM EDT | 150.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 2,639 | 52.64% |
| ORCL240517C00155000 | 2024-04-05 9:53AM EDT | 155.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 295 | 56.06% |
| ORCL240517C00160000 | 2024-04-12 1:28PM EDT | 160.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 59.38% |
| ORCL240517C00165000 | 2024-04-03 11:30AM EDT | 165.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 60 | 86 | 73.34% |
| ORCL240517C00170000 | 2024-04-15 2:12PM EDT | 170.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 353 | 78.52% |
| ORCL240517C00175000 | 2024-03-25 9:38AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 81 | 25.00% |
| ORCL240517C00180000 | 2024-03-22 3:36PM EDT | 180.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 30 | 51 | 99.66% |
| ORCL240517C00185000 | 2024-03-22 3:33PM EDT | 185.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 100 | 100 | 103.66% |
| ORCL240517C00190000 | 2024-03-22 3:37PM EDT | 190.00 | 0.04 | 0.00 | 0.87 | 0.00 | - | 40 | 40 | 106.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00065000 | 2024-03-04 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 108.98% |
| ORCL240517P00070000 | 2024-04-26 9:41AM EDT | 70.00 | 0.11 | 0.00 | 0.24 | -0.10 | -47.62% | 1 | 3 | 99.80% |
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 86.72% |
| ORCL240517P00080000 | 2024-03-18 9:51AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 71.48% |
| ORCL240517P00085000 | 2024-04-26 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 20 | 39 | 61.33% |
| ORCL240517P00090000 | 2024-04-24 1:17PM EDT | 90.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 1,026 | 62.70% |
| ORCL240517P00095000 | 2024-04-26 10:31AM EDT | 95.00 | 0.01 | 0.00 | 1.28 | -0.03 | -75.00% | 2 | 666 | 64.11% |
| ORCL240517P00100000 | 2024-04-26 10:16AM EDT | 100.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 3 | 2,408 | 32.91% |
| ORCL240517P00105000 | 2024-04-26 1:34PM EDT | 105.00 | 0.10 | 0.09 | 0.13 | -0.18 | -64.29% | 15 | 1,026 | 26.95% |
| ORCL240517P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.40 | 0.40 | 0.46 | -0.50 | -55.56% | 651 | 2,862 | 24.24% |
| ORCL240517P00115000 | 2024-04-26 3:43PM EDT | 115.00 | 1.38 | 1.38 | 1.50 | -1.19 | -46.30% | 144 | 6,310 | 22.05% |
| ORCL240517P00120000 | 2024-04-26 3:45PM EDT | 120.00 | 3.75 | 3.80 | 4.25 | -2.00 | -34.78% | 233 | 2,747 | 23.12% |
| ORCL240517P00125000 | 2024-04-26 1:24PM EDT | 125.00 | 7.00 | 7.75 | 8.85 | -3.86 | -35.54% | 37 | 3,110 | 32.23% |
| ORCL240517P00130000 | 2024-04-26 3:53PM EDT | 130.00 | 12.70 | 10.80 | 14.40 | -2.75 | -17.80% | 5 | 55 | 50.29% |
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 20.51 | 17.00 | 18.95 | 0.00 | - | 3 | 2 | 54.37% |
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 24.90 | 22.25 | 25.00 | 0.00 | - | 2 | 0 | 57.72% |
| ORCL240517P00145000 | 2024-04-08 10:12AM EDT | 145.00 | 21.20 | 27.05 | 29.00 | 0.00 | - | 3 | 0 | 72.53% |
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 150.00 | 28.34 | 31.15 | 33.45 | 0.00 | - | 1 | 0 | 69.14% |
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 155.00 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00160000 | 2024-03-13 9:32AM EDT | 160.00 | 32.70 | 37.80 | 39.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.