Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 90.00 | 26.79 | 24.55 | 26.25 | 0.00 | - | 1 | 1 | 70.51% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 95.00 | 22.43 | 18.55 | 21.75 | 0.00 | - | 1 | 1 | 52.49% |
| ORCL240524C00108000 | 2024-04-25 9:39AM EDT | 108.00 | 7.55 | 6.90 | 9.40 | 0.00 | - | - | 8 | 47.95% |
| ORCL240524C00109000 | 2024-04-26 3:27PM EDT | 109.00 | 9.45 | 6.15 | 8.45 | 0.00 | - | 2 | 3 | 45.08% |
| ORCL240524C00110000 | 2024-04-29 9:30AM EDT | 110.00 | 8.00 | 4.30 | 6.15 | 0.00 | - | 1 | 20 | 29.05% |
| ORCL240524C00111000 | 2024-04-25 2:12PM EDT | 111.00 | 5.35 | 3.55 | 6.60 | 0.00 | - | - | 3 | 39.50% |
| ORCL240524C00112000 | 2024-04-26 9:43AM EDT | 112.00 | 6.30 | 3.75 | 5.65 | 0.00 | - | 2 | 5 | 36.28% |
| ORCL240524C00113000 | 2024-05-01 2:33PM EDT | 113.00 | 4.60 | 3.45 | 4.00 | -0.45 | -8.91% | 1 | 15 | 26.78% |
| ORCL240524C00114000 | 2024-05-01 1:09PM EDT | 114.00 | 3.75 | 3.15 | 3.40 | +0.66 | +21.36% | 14 | 80 | 26.29% |
| ORCL240524C00115000 | 2024-05-01 2:33PM EDT | 115.00 | 3.35 | 2.25 | 3.20 | +0.30 | +9.84% | 48 | 101 | 28.80% |
| ORCL240524C00116000 | 2024-05-01 10:59AM EDT | 116.00 | 2.42 | 2.22 | 2.55 | +0.34 | +16.35% | 3 | 356 | 27.03% |
| ORCL240524C00117000 | 2024-05-01 3:02PM EDT | 117.00 | 2.75 | 0.98 | 2.13 | +0.90 | +48.65% | 2 | 605 | 26.81% |
| ORCL240524C00118000 | 2024-05-01 3:10PM EDT | 118.00 | 1.60 | 1.37 | 1.55 | +0.07 | +4.58% | 19 | 264 | 24.65% |
| ORCL240524C00119000 | 2024-05-01 12:01PM EDT | 119.00 | 1.28 | 1.16 | 1.44 | +0.13 | +11.30% | 10 | 84 | 26.42% |
| ORCL240524C00120000 | 2024-05-01 3:45PM EDT | 120.00 | 1.12 | 0.79 | 2.11 | +0.23 | +25.84% | 12 | 411 | 35.58% |
| ORCL240524C00121000 | 2024-05-01 3:24PM EDT | 121.00 | 1.01 | 0.57 | 0.80 | +0.35 | +53.03% | 24 | 410 | 24.54% |
| ORCL240524C00122000 | 2024-05-01 2:00PM EDT | 122.00 | 0.75 | 0.38 | 0.63 | +0.26 | +53.06% | 10 | 187 | 24.51% |
| ORCL240524C00123000 | 2024-04-29 11:41AM EDT | 123.00 | 0.70 | 0.44 | 0.49 | 0.00 | - | 6 | 66 | 24.51% |
| ORCL240524C00124000 | 2024-04-26 10:19AM EDT | 124.00 | 1.29 | 0.34 | 0.38 | 0.00 | - | 3 | 464 | 24.51% |
| ORCL240524C00125000 | 2024-05-01 9:53AM EDT | 125.00 | 0.32 | 0.20 | 0.30 | +0.07 | +28.00% | 4 | 159 | 24.73% |
| ORCL240524C00126000 | 2024-04-29 2:42PM EDT | 126.00 | 0.31 | 0.19 | 0.23 | +0.02 | +6.90% | 1 | 313 | 24.81% |
| ORCL240524C00127000 | 2024-04-30 1:55PM EDT | 127.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 5 | 160 | 25.29% |
| ORCL240524C00128000 | 2024-05-01 3:45PM EDT | 128.00 | 0.16 | 0.12 | 0.16 | -0.06 | -27.27% | 10 | 46 | 25.88% |
| ORCL240524C00129000 | 2024-04-26 11:36AM EDT | 129.00 | 0.30 | 0.07 | 0.16 | 0.00 | - | 2 | 18 | 27.25% |
| ORCL240524C00130000 | 2024-05-01 10:29AM EDT | 130.00 | 0.07 | 0.07 | 0.12 | -0.01 | -12.50% | 3 | 101 | 27.15% |
| ORCL240524C00131000 | 2024-04-30 2:13PM EDT | 131.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 10 | 59 | 28.52% |
| ORCL240524C00132000 | 2024-04-30 2:14PM EDT | 132.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 50 | 118 | 28.91% |
| ORCL240524C00133000 | 2024-04-30 2:19PM EDT | 133.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 120 | 40 | 29.69% |
| ORCL240524C00134000 | 2024-04-30 2:21PM EDT | 134.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 2 | 50 | 30.27% |
| ORCL240524C00135000 | 2024-04-30 2:11PM EDT | 135.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 100 | 182 | 30.86% |
| ORCL240524C00136000 | 2024-04-30 2:23PM EDT | 136.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 300 | 100 | 31.35% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 140.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 17 | 63.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00095000 | 2024-05-01 12:41PM EDT | 95.00 | 0.05 | 0.01 | 0.08 | -0.03 | -37.50% | 1 | 2 | 36.43% |
| ORCL240524P00100000 | 2024-05-01 12:41PM EDT | 100.00 | 0.14 | 0.05 | 0.12 | -0.03 | -17.65% | 1 | 20 | 29.79% |
| ORCL240524P00105000 | 2024-04-30 1:25PM EDT | 105.00 | 0.41 | 0.28 | 0.31 | 0.00 | - | 8 | 47 | 25.73% |
| ORCL240524P00106000 | 2024-04-26 10:37AM EDT | 106.00 | 0.21 | 0.36 | 0.39 | 0.00 | - | 100 | 100 | 25.20% |
| ORCL240524P00107000 | 2024-05-01 2:27PM EDT | 107.00 | 0.40 | 0.46 | 0.70 | -0.25 | -38.46% | 15 | 3,999 | 27.78% |
| ORCL240524P00108000 | 2024-04-30 3:34PM EDT | 108.00 | 0.76 | 0.59 | 0.63 | 0.00 | - | 37 | 48 | 24.34% |
| ORCL240524P00109000 | 2024-05-01 2:42PM EDT | 109.00 | 0.52 | 0.75 | 1.00 | -0.43 | -45.26% | 4 | 31 | 26.37% |
| ORCL240524P00110000 | 2024-04-30 3:54PM EDT | 110.00 | 1.26 | 0.76 | 1.38 | 0.00 | - | 9 | 1,826 | 27.61% |
| ORCL240524P00111000 | 2024-05-01 3:11PM EDT | 111.00 | 0.78 | 0.72 | 1.44 | -0.66 | -45.83% | 63 | 43 | 25.15% |
| ORCL240524P00112000 | 2024-05-01 3:00PM EDT | 112.00 | 0.96 | 1.35 | 1.60 | -0.27 | -21.95% | 3 | 40 | 23.43% |
| ORCL240524P00113000 | 2024-04-30 2:03PM EDT | 113.00 | 2.05 | 1.23 | 3.45 | 0.00 | - | 8 | 25 | 36.22% |
| ORCL240524P00114000 | 2024-04-30 3:58PM EDT | 114.00 | 2.78 | 2.00 | 2.42 | 0.00 | - | 3 | 91 | 23.29% |
| ORCL240524P00115000 | 2024-05-01 2:59PM EDT | 115.00 | 1.80 | 2.52 | 3.50 | -1.43 | -44.27% | 20 | 175 | 28.20% |
| ORCL240524P00116000 | 2024-04-30 2:44PM EDT | 116.00 | 3.82 | 3.15 | 4.30 | +0.22 | +6.11% | 1 | 74 | 30.30% |
| ORCL240524P00117000 | 2024-05-01 12:13PM EDT | 117.00 | 3.60 | 3.70 | 4.00 | -0.67 | -15.69% | 10 | 82 | 22.36% |
| ORCL240524P00118000 | 2024-04-29 3:52PM EDT | 118.00 | 3.55 | 3.55 | 5.60 | 0.00 | - | 1 | 29 | 30.87% |
| ORCL240524P00119000 | 2024-04-30 2:44PM EDT | 119.00 | 5.63 | 4.10 | 6.75 | 0.00 | - | 2 | 27 | 35.24% |
| ORCL240524P00120000 | 2024-05-01 1:20PM EDT | 120.00 | 5.49 | 5.85 | 7.55 | -0.93 | -14.49% | 10 | 42 | 36.26% |
| ORCL240524P00121000 | 2024-04-29 3:37PM EDT | 121.00 | 6.04 | 5.70 | 7.45 | 0.00 | - | 2 | 14 | 27.76% |
| ORCL240524P00122000 | 2024-05-01 9:44AM EDT | 122.00 | 8.48 | 7.30 | 8.30 | +1.56 | +22.54% | 1 | 22 | 28.32% |
| ORCL240524P00123000 | 2024-04-18 10:09AM EDT | 123.00 | 6.49 | 7.15 | 10.30 | 0.00 | - | 2 | 14 | 41.58% |
| ORCL240524P00124000 | 2024-04-23 10:37AM EDT | 124.00 | 8.74 | 9.25 | 10.50 | 0.00 | - | 2 | 41 | 35.08% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 125.00 | 9.20 | 10.20 | 12.15 | 0.00 | - | 5 | 43 | 44.70% |
| ORCL240524P00126000 | 2024-04-18 10:46AM EDT | 126.00 | 8.58 | 9.45 | 13.00 | 0.00 | - | 25 | 24 | 45.24% |
© 2024 Yahoo. All rights reserved.