Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-01 2:00PM EDT | 100.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| ORCL240531C00101000 | 2024-04-26 9:32AM EDT | 101.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240531C00112000 | 2024-05-01 2:30PM EDT | 112.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| ORCL240531C00113000 | 2024-05-01 2:09PM EDT | 113.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| ORCL240531C00114000 | 2024-05-01 3:20PM EDT | 114.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 37 | 516 | 0.00% |
| ORCL240531C00115000 | 2024-05-01 3:33PM EDT | 115.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 26 | 157 | 0.39% |
| ORCL240531C00116000 | 2024-05-01 3:32PM EDT | 116.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 34 | 56 | 1.56% |
| ORCL240531C00117000 | 2024-05-01 3:32PM EDT | 117.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 84 | 134 | 1.56% |
| ORCL240531C00118000 | 2024-05-01 12:12PM EDT | 118.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| ORCL240531C00119000 | 2024-05-01 11:18AM EDT | 119.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 48 | 3.13% |
| ORCL240531C00120000 | 2024-05-01 3:44PM EDT | 120.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 62 | 2,442 | 3.13% |
| ORCL240531C00121000 | 2024-05-01 3:32PM EDT | 121.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 92 | 6.25% |
| ORCL240531C00122000 | 2024-05-01 3:54PM EDT | 122.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 907 | 870 | 6.25% |
| ORCL240531C00123000 | 2024-04-30 11:22AM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 6.25% |
| ORCL240531C00124000 | 2024-05-01 3:51PM EDT | 124.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |
| ORCL240531C00125000 | 2024-05-01 2:45PM EDT | 125.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 58 | 3,227 | 6.25% |
| ORCL240531C00126000 | 2024-04-30 1:11PM EDT | 126.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 909 | 6.25% |
| ORCL240531C00127000 | 2024-04-29 11:15AM EDT | 127.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 219 | 296 | 6.25% |
| ORCL240531C00128000 | 2024-05-01 2:30PM EDT | 128.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 95 | 866 | 6.25% |
| ORCL240531C00129000 | 2024-04-29 1:22PM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 129 | 12.50% |
| ORCL240531C00130000 | 2024-05-01 11:52AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 4,235 | 12.50% |
| ORCL240531C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| ORCL240531C00132000 | 2024-04-30 2:34PM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 490 | 12.50% |
| ORCL240531C00133000 | 2024-04-30 2:27PM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 12.50% |
| ORCL240531C00134000 | 2024-04-30 2:31PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 221 | 12.50% |
| ORCL240531C00135000 | 2024-04-30 2:29PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 458 | 12.50% |
| ORCL240531C00137000 | 2024-04-29 9:56AM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ORCL240531C00138000 | 2024-04-17 2:42PM EDT | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 12.50% |
| ORCL240531P00100000 | 2024-04-29 11:19AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 12.50% |
| ORCL240531P00102000 | 2024-04-25 11:47AM EDT | 102.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 180 | 12.50% |
| ORCL240531P00103000 | 2024-04-26 12:14PM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| ORCL240531P00106000 | 2024-04-26 10:12AM EDT | 106.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| ORCL240531P00107000 | 2024-05-01 3:08PM EDT | 107.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| ORCL240531P00108000 | 2024-05-01 12:40PM EDT | 108.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| ORCL240531P00109000 | 2024-04-30 3:38PM EDT | 109.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 3.13% |
| ORCL240531P00110000 | 2024-05-01 3:43PM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| ORCL240531P00111000 | 2024-04-29 2:56PM EDT | 111.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 28 | 37 | 3.13% |
| ORCL240531P00112000 | 2024-05-01 3:43PM EDT | 112.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 1.56% |
| ORCL240531P00113000 | 2024-05-01 10:55AM EDT | 113.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| ORCL240531P00114000 | 2024-05-01 10:57AM EDT | 114.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.78% |
| ORCL240531P00115000 | 2024-05-01 3:55PM EDT | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 14 | 376 | 0.00% |
| ORCL240531P00116000 | 2024-05-01 3:08PM EDT | 116.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| ORCL240531P00117000 | 2024-04-29 3:56PM EDT | 117.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.00% |
| ORCL240531P00118000 | 2024-05-01 11:29AM EDT | 118.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ORCL240531P00119000 | 2024-04-30 2:03PM EDT | 119.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ORCL240531P00120000 | 2024-04-29 9:59AM EDT | 120.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 0.00% |
| ORCL240531P00121000 | 2024-04-29 2:49PM EDT | 121.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| ORCL240531P00122000 | 2024-04-29 3:53PM EDT | 122.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ORCL240531P00123000 | 2024-04-17 3:35PM EDT | 123.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.