Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614C00090000 | 2024-05-23 3:20PM EDT | 90.00 | 33.85 | 25.15 | 29.80 | 0.00 | - | - | 50 | 81.93% |
| ORCL240614C00100000 | 2024-05-16 3:07PM EDT | 100.00 | 22.70 | 16.05 | 19.50 | 0.00 | - | - | 1 | 64.21% |
| ORCL240614C00106000 | 2024-05-31 12:58PM EDT | 106.00 | 10.66 | 11.75 | 13.00 | -7.64 | -41.75% | 6 | 2 | 57.96% |
| ORCL240614C00107000 | 2024-05-31 12:43PM EDT | 107.00 | 11.20 | 10.40 | 12.20 | +0.70 | +6.67% | 2 | 2 | 53.08% |
| ORCL240614C00109000 | 2024-05-30 2:42PM EDT | 109.00 | 10.50 | 8.90 | 10.20 | 0.00 | - | 1 | 1 | 50.07% |
| ORCL240614C00110000 | 2024-05-31 10:19AM EDT | 110.00 | 8.00 | 7.85 | 10.40 | -1.40 | -14.89% | 22 | 12 | 54.74% |
| ORCL240614C00111000 | 2024-05-31 12:55PM EDT | 111.00 | 6.80 | 7.70 | 8.90 | +6.80 | - | 39 | 0 | 53.00% |
| ORCL240614C00112000 | 2024-05-31 12:18PM EDT | 112.00 | 5.90 | 6.50 | 7.80 | -5.13 | -46.51% | 21 | 6 | 55.23% |
| ORCL240614C00113000 | 2024-05-31 10:10AM EDT | 113.00 | 5.95 | 5.95 | 7.00 | -1.08 | -15.36% | 27 | 5 | 53.17% |
| ORCL240614C00114000 | 2024-05-31 2:16PM EDT | 114.00 | 5.19 | 5.20 | 6.95 | -2.81 | -35.12% | 44 | 57 | 59.79% |
| ORCL240614C00115000 | 2024-05-31 3:12PM EDT | 115.00 | 4.90 | 4.85 | 6.25 | -1.07 | -17.92% | 79 | 50 | 50.00% |
| ORCL240614C00116000 | 2024-05-31 3:14PM EDT | 116.00 | 4.35 | 4.60 | 5.70 | -1.26 | -22.46% | 137 | 94 | 51.62% |
| ORCL240614C00117000 | 2024-05-31 3:46PM EDT | 117.00 | 4.15 | 3.90 | 5.40 | -0.51 | -10.94% | 67 | 707 | 51.69% |
| ORCL240614C00118000 | 2024-05-31 3:53PM EDT | 118.00 | 4.10 | 3.40 | 4.50 | -0.30 | -6.82% | 71 | 24 | 55.30% |
| ORCL240614C00119000 | 2024-05-31 3:26PM EDT | 119.00 | 3.19 | 2.98 | 3.75 | -0.74 | -18.83% | 64 | 35 | 51.73% |
| ORCL240614C00120000 | 2024-05-31 3:52PM EDT | 120.00 | 2.97 | 2.59 | 3.50 | -0.35 | -10.54% | 144 | 813 | 53.49% |
| ORCL240614C00121000 | 2024-05-31 3:06PM EDT | 121.00 | 2.23 | 2.18 | 3.25 | -0.71 | -24.15% | 62 | 111 | 54.93% |
| ORCL240614C00122000 | 2024-05-31 3:59PM EDT | 122.00 | 2.34 | 2.39 | 2.59 | -0.39 | -14.29% | 531 | 373 | 51.12% |
| ORCL240614C00123000 | 2024-05-31 2:06PM EDT | 123.00 | 1.58 | 1.82 | 2.68 | -0.77 | -32.77% | 55 | 70 | 50.68% |
| ORCL240614C00124000 | 2024-05-31 3:51PM EDT | 124.00 | 1.76 | 1.76 | 2.01 | -0.35 | -16.59% | 337 | 387 | 51.15% |
| ORCL240614C00125000 | 2024-05-31 3:53PM EDT | 125.00 | 1.62 | 1.08 | 1.78 | -0.13 | -7.43% | 268 | 1,997 | 51.42% |
| ORCL240614C00126000 | 2024-05-31 3:55PM EDT | 126.00 | 1.39 | 0.94 | 1.44 | -0.07 | -4.79% | 39 | 889 | 49.76% |
| ORCL240614C00127000 | 2024-05-31 3:20PM EDT | 127.00 | 0.99 | 0.68 | 1.68 | -0.41 | -29.29% | 8 | 123 | 56.30% |
| ORCL240614C00128000 | 2024-05-31 3:53PM EDT | 128.00 | 1.02 | 0.52 | 1.50 | -0.27 | -20.93% | 15 | 720 | 56.59% |
| ORCL240614C00129000 | 2024-05-31 3:17PM EDT | 129.00 | 0.77 | 0.49 | 1.37 | -0.26 | -25.24% | 62 | 125 | 57.40% |
| ORCL240614C00130000 | 2024-05-31 3:51PM EDT | 130.00 | 0.80 | 0.68 | 0.81 | -0.04 | -4.76% | 69 | 1,267 | 50.20% |
| ORCL240614C00131000 | 2024-05-30 3:44PM EDT | 131.00 | 0.47 | 0.44 | 0.71 | -0.34 | -41.98% | 1 | 269 | 50.59% |
| ORCL240614C00132000 | 2024-05-31 3:15PM EDT | 132.00 | 0.43 | 0.32 | 0.99 | -0.24 | -35.82% | 11 | 86 | 51.76% |
| ORCL240614C00133000 | 2024-05-31 2:24PM EDT | 133.00 | 0.33 | 0.30 | 0.60 | -0.22 | -40.00% | 35 | 22 | 52.73% |
| ORCL240614C00134000 | 2024-05-29 12:56PM EDT | 134.00 | 0.40 | 0.21 | 0.59 | -0.72 | -64.29% | 1 | 52 | 54.69% |
| ORCL240614C00135000 | 2024-05-31 2:55PM EDT | 135.00 | 0.23 | 0.02 | 0.75 | -0.18 | -43.90% | 23 | 429 | 51.17% |
| ORCL240614C00136000 | 2024-05-31 3:47PM EDT | 136.00 | 0.24 | 0.04 | 0.39 | -0.21 | -46.67% | 11 | 39 | 53.32% |
| ORCL240614C00140000 | 2024-05-31 2:21PM EDT | 140.00 | 0.11 | 0.08 | 0.32 | -0.09 | -45.00% | 2 | 71 | 53.32% |
| ORCL240614C00145000 | 2024-05-30 9:32AM EDT | 145.00 | 0.26 | 0.01 | 0.59 | +0.14 | +116.67% | 1 | 27 | 66.41% |
| ORCL240614C00150000 | 2024-05-29 11:07AM EDT | 150.00 | 0.12 | 0.01 | 0.53 | 0.00 | - | 1 | 2 | 73.24% |
| ORCL240614C00155000 | 2024-05-28 9:48AM EDT | 155.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 79.79% |
| ORCL240614C00160000 | 2024-05-28 2:35PM EDT | 160.00 | 0.06 | 0.00 | 2.14 | +0.03 | +100.00% | 10 | 2 | 116.75% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614P00080000 | 2024-05-31 12:21PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 7 | 40 | 86.33% |
| ORCL240614P00085000 | 2024-05-30 10:01AM EDT | 85.00 | 0.04 | 0.00 | 1.19 | 0.00 | - | 1 | 1 | 112.26% |
| ORCL240614P00090000 | 2024-05-30 2:10PM EDT | 90.00 | 0.11 | 0.06 | 0.60 | 0.00 | - | 17 | 40 | 84.38% |
| ORCL240614P00095000 | 2024-05-31 3:40PM EDT | 95.00 | 0.19 | 0.15 | 0.22 | -0.02 | -9.52% | 134 | 113 | 62.40% |
| ORCL240614P00100000 | 2024-05-31 2:19PM EDT | 100.00 | 0.36 | 0.31 | 0.85 | -0.04 | -10.00% | 164 | 123 | 64.06% |
| ORCL240614P00101000 | 2024-05-31 3:15PM EDT | 101.00 | 0.45 | 0.27 | 0.45 | 0.00 | - | 27 | 211 | 54.10% |
| ORCL240614P00102000 | 2024-05-31 3:39PM EDT | 102.00 | 0.45 | 0.00 | 0.50 | -0.06 | -11.76% | 206 | 9 | 55.71% |
| ORCL240614P00103000 | 2024-05-24 12:16PM EDT | 103.00 | 0.78 | 0.09 | 0.62 | +0.58 | +290.00% | 7 | 203 | 55.91% |
| ORCL240614P00104000 | 2024-05-31 1:05PM EDT | 104.00 | 0.83 | 0.07 | 0.98 | +0.10 | +13.70% | 20 | 31 | 50.39% |
| ORCL240614P00105000 | 2024-05-31 1:06PM EDT | 105.00 | 0.78 | 0.57 | 0.78 | +0.04 | +5.41% | 30 | 108 | 51.03% |
| ORCL240614P00106000 | 2024-05-31 2:10PM EDT | 106.00 | 0.95 | 0.44 | 0.94 | 0.00 | - | 5 | 159 | 53.37% |
| ORCL240614P00107000 | 2024-05-31 1:06PM EDT | 107.00 | 1.32 | 0.83 | 1.05 | +0.55 | +71.43% | 5 | 42 | 52.00% |
| ORCL240614P00108000 | 2024-05-30 1:51PM EDT | 108.00 | 1.10 | 0.40 | 1.29 | 0.00 | - | 31 | 58 | 52.64% |
| ORCL240614P00109000 | 2024-05-31 3:52PM EDT | 109.00 | 1.23 | 0.90 | 1.42 | +0.04 | +3.36% | 12 | 60 | 51.03% |
| ORCL240614P00110000 | 2024-05-31 3:49PM EDT | 110.00 | 1.63 | 1.37 | 2.01 | -0.03 | -1.81% | 32 | 107 | 51.22% |
| ORCL240614P00111000 | 2024-05-31 11:14AM EDT | 111.00 | 2.50 | 1.47 | 2.83 | +0.71 | +39.66% | 8 | 31 | 53.56% |
| ORCL240614P00112000 | 2024-05-31 3:59PM EDT | 112.00 | 2.02 | 1.61 | 2.61 | +0.08 | +4.12% | 33 | 113 | 55.23% |
| ORCL240614P00113000 | 2024-05-30 2:29PM EDT | 113.00 | 3.39 | 1.69 | 3.20 | +1.11 | +48.68% | 1 | 54 | 57.96% |
| ORCL240614P00114000 | 2024-05-31 3:20PM EDT | 114.00 | 3.18 | 2.14 | 3.15 | +0.47 | +17.34% | 341 | 95 | 52.52% |
| ORCL240614P00115000 | 2024-05-31 3:44PM EDT | 115.00 | 3.41 | 2.66 | 3.65 | +0.21 | +6.56% | 156 | 145 | 53.37% |
| ORCL240614P00116000 | 2024-05-31 3:29PM EDT | 116.00 | 4.00 | 3.10 | 4.10 | +0.75 | +23.08% | 19 | 163 | 53.22% |
| ORCL240614P00117000 | 2024-05-31 2:56PM EDT | 117.00 | 5.04 | 3.50 | 4.65 | +0.84 | +20.00% | 15 | 56 | 53.83% |
| ORCL240614P00118000 | 2024-05-31 3:54PM EDT | 118.00 | 4.57 | 3.00 | 6.45 | +0.02 | +0.44% | 26 | 156 | 68.24% |
| ORCL240614P00119000 | 2024-05-31 2:12PM EDT | 119.00 | 6.15 | 4.10 | 6.60 | +1.15 | +23.00% | 19 | 107 | 63.57% |
| ORCL240614P00120000 | 2024-05-31 2:10PM EDT | 120.00 | 6.75 | 5.25 | 6.20 | +1.05 | +18.42% | 56 | 119 | 52.22% |
| ORCL240614P00121000 | 2024-05-31 12:00PM EDT | 121.00 | 7.75 | 6.05 | 7.20 | +1.78 | +29.82% | 12 | 37 | 56.57% |
| ORCL240614P00122000 | 2024-05-31 3:28PM EDT | 122.00 | 7.49 | 5.95 | 7.70 | +0.78 | +11.62% | 60 | 205 | 54.74% |
| ORCL240614P00123000 | 2024-05-31 2:55PM EDT | 123.00 | 9.02 | 7.05 | 8.45 | +1.54 | +20.59% | 59 | 91 | 55.54% |
| ORCL240614P00124000 | 2024-05-31 3:09PM EDT | 124.00 | 9.35 | 7.80 | 9.25 | +1.35 | +16.88% | 59 | 100 | 56.69% |
| ORCL240614P00125000 | 2024-05-31 11:53AM EDT | 125.00 | 10.90 | 7.25 | 10.15 | +3.22 | +41.93% | 5 | 73 | 58.89% |
| ORCL240614P00126000 | 2024-05-29 2:11PM EDT | 126.00 | 5.45 | 8.25 | 12.00 | 0.00 | - | 1 | 37 | 73.19% |
| ORCL240614P00127000 | 2024-05-28 12:52PM EDT | 127.00 | 5.70 | 9.00 | 12.00 | 0.00 | - | 10 | 53 | 63.48% |
| ORCL240614P00128000 | 2024-05-23 10:41AM EDT | 128.00 | 5.75 | 9.70 | 13.00 | 0.00 | - | - | 7 | 66.60% |
| ORCL240614P00129000 | 2024-05-23 3:20PM EDT | 129.00 | 7.30 | 12.10 | 13.95 | 0.00 | - | - | 6 | 54.88% |
| ORCL240614P00130000 | 2024-05-22 1:09PM EDT | 130.00 | 7.45 | 12.85 | 14.30 | 0.00 | - | - | 6 | 62.09% |
| ORCL240614P00131000 | 2024-05-24 11:11AM EDT | 131.00 | 9.03 | 12.00 | 14.90 | 0.00 | - | 1 | 1 | 57.98% |
| ORCL240614P00132000 | 2024-05-28 12:52PM EDT | 132.00 | 9.16 | 13.60 | 16.50 | 0.00 | - | 10 | 16 | 70.70% |
| ORCL240614P00133000 | 2024-05-22 3:50PM EDT | 133.00 | 9.64 | 14.30 | 18.00 | 0.00 | - | - | 1 | 81.15% |
| ORCL240614P00134000 | 2024-05-24 11:11AM EDT | 134.00 | 11.79 | 15.40 | 18.50 | 0.00 | - | 2 | 2 | 75.98% |
| ORCL240614P00135000 | 2024-05-24 11:11AM EDT | 135.00 | 12.52 | 16.30 | 19.45 | 0.00 | - | 1 | 1 | 77.71% |
© 2024 Yahoo. All rights reserved.