Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.64 | 80.65 | 84.90 | 0.00 | - | 2 | 1 | 152.54% |
| ORCL240621C00035000 | 2024-02-21 4:21PM EDT | 35.00 | 72.55 | 92.20 | 93.95 | 0.00 | - | 1 | 11 | 407.86% |
| ORCL240621C00037500 | 2022-09-16 2:50PM EDT | 37.50 | 32.95 | 28.95 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00040000 | 2023-12-21 11:43AM EDT | 40.00 | 65.85 | 68.15 | 72.25 | 0.00 | - | 3 | 21 | 0.00% |
| ORCL240621C00042500 | 2024-01-08 1:08PM EDT | 42.50 | 62.25 | 74.75 | 75.55 | 0.00 | - | 5 | 0 | 139.45% |
| ORCL240621C00047500 | 2023-09-12 2:37PM EDT | 47.50 | 62.50 | 62.50 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00050000 | 2024-04-12 2:53PM EDT | 50.00 | 71.40 | 66.45 | 69.30 | 0.00 | - | 24 | 50 | 128.32% |
| ORCL240621C00052500 | 2024-02-06 12:29PM EDT | 52.50 | 63.92 | 62.00 | 63.15 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240621C00055000 | 2024-04-25 3:43PM EDT | 55.00 | 60.10 | 61.20 | 64.55 | 0.00 | - | 1 | 10 | 115.43% |
| ORCL240621C00057500 | 2024-03-12 11:06AM EDT | 57.50 | 70.00 | 65.65 | 66.05 | 0.00 | - | 1 | 2 | 202.83% |
| ORCL240621C00060000 | 2024-04-18 1:24PM EDT | 60.00 | 57.00 | 56.35 | 58.75 | 0.00 | - | 10 | 16 | 91.55% |
| ORCL240621C00062500 | 2024-04-10 10:32AM EDT | 62.50 | 60.85 | 54.05 | 56.35 | 0.00 | - | 3 | 114 | 92.48% |
| ORCL240621C00065000 | 2024-03-26 3:39PM EDT | 65.00 | 61.96 | 48.75 | 51.35 | 0.00 | - | 2 | 7 | 0.00% |
| ORCL240621C00067500 | 2023-03-08 1:07PM EDT | 67.50 | 27.25 | 32.10 | 32.65 | 0.00 | - | 6 | 115 | 0.00% |
| ORCL240621C00070000 | 2024-04-26 9:41AM EDT | 70.00 | 48.23 | 47.40 | 48.85 | +3.58 | +8.02% | 1 | 49 | 88.77% |
| ORCL240621C00072500 | 2024-03-04 12:41PM EDT | 72.50 | 42.45 | 52.70 | 56.00 | 0.00 | - | 8 | 43 | 185.22% |
| ORCL240621C00075000 | 2024-03-21 9:48AM EDT | 75.00 | 56.90 | 38.35 | 42.00 | 0.00 | - | 1 | 243 | 0.00% |
| ORCL240621C00077500 | 2024-04-26 3:53PM EDT | 77.50 | 40.71 | 38.60 | 41.20 | +3.15 | +8.39% | 1 | 533 | 54.39% |
| ORCL240621C00080000 | 2024-04-03 9:34AM EDT | 80.00 | 39.75 | 36.80 | 38.95 | -5.13 | -11.43% | 1 | 238 | 64.45% |
| ORCL240621C00082500 | 2024-04-19 3:32PM EDT | 82.50 | 33.55 | 34.45 | 36.25 | 0.00 | - | 10 | 218 | 59.62% |
| ORCL240621C00085000 | 2024-04-12 2:01PM EDT | 85.00 | 36.65 | 32.60 | 34.60 | 0.00 | - | 4 | 160 | 67.60% |
| ORCL240621C00087500 | 2024-04-11 1:22PM EDT | 87.50 | 36.60 | 29.50 | 32.00 | 0.00 | - | 1 | 164 | 58.03% |
| ORCL240621C00090000 | 2024-04-26 11:40AM EDT | 90.00 | 29.35 | 27.55 | 30.30 | +3.51 | +13.58% | 2 | 290 | 62.21% |
| ORCL240621C00092500 | 2024-04-02 10:35AM EDT | 92.50 | 32.30 | 25.35 | 27.00 | 0.00 | - | 1 | 1,165 | 54.66% |
| ORCL240621C00095000 | 2024-04-25 3:43PM EDT | 95.00 | 21.10 | 21.75 | 24.35 | 0.00 | - | 5 | 807 | 57.08% |
| ORCL240621C00097500 | 2024-04-25 3:47PM EDT | 97.50 | 18.80 | 19.60 | 21.55 | 0.00 | - | 6 | 479 | 49.41% |
| ORCL240621C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 18.80 | 17.20 | 19.50 | +2.00 | +11.90% | 6 | 3,531 | 48.73% |
| ORCL240621C00105000 | 2024-04-26 2:50PM EDT | 105.00 | 15.03 | 13.40 | 14.90 | +2.93 | +24.21% | 31 | 3,935 | 41.98% |
| ORCL240621C00110000 | 2024-04-26 3:40PM EDT | 110.00 | 10.89 | 10.00 | 10.85 | +1.84 | +20.33% | 24 | 3,276 | 37.73% |
| ORCL240621C00115000 | 2024-04-26 3:55PM EDT | 115.00 | 7.43 | 7.35 | 7.45 | +1.38 | +22.81% | 130 | 3,970 | 34.97% |
| ORCL240621C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 4.85 | 4.75 | 4.85 | +1.00 | +25.97% | 854 | 8,427 | 33.47% |
| ORCL240621C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 3.00 | 2.91 | 2.98 | +0.68 | +29.31% | 862 | 10,081 | 32.56% |
| ORCL240621C00130000 | 2024-04-26 3:45PM EDT | 130.00 | 1.74 | 1.63 | 1.75 | +0.44 | +33.85% | 1,753 | 11,530 | 32.12% |
| ORCL240621C00135000 | 2024-04-26 3:51PM EDT | 135.00 | 0.98 | 0.93 | 0.98 | +0.27 | +38.03% | 437 | 11,425 | 31.86% |
| ORCL240621C00140000 | 2024-04-26 2:52PM EDT | 140.00 | 0.57 | 0.52 | 0.55 | +0.19 | +50.00% | 1,059 | 6,474 | 32.08% |
| ORCL240621C00145000 | 2024-04-26 1:51PM EDT | 145.00 | 0.36 | 0.29 | 0.31 | +0.11 | +44.00% | 69 | 2,991 | 32.47% |
| ORCL240621C00150000 | 2024-04-26 11:12AM EDT | 150.00 | 0.17 | 0.12 | 0.22 | -0.03 | -15.00% | 29 | 5,493 | 34.28% |
| ORCL240621C00155000 | 2024-04-26 11:27AM EDT | 155.00 | 0.11 | 0.06 | 0.17 | +0.04 | +57.14% | 38 | 3,676 | 36.33% |
| ORCL240621C00160000 | 2024-04-26 11:28AM EDT | 160.00 | 0.01 | 0.03 | 0.14 | -0.14 | -93.33% | 93 | 2,662 | 38.57% |
| ORCL240621C00165000 | 2024-04-25 1:05PM EDT | 165.00 | 0.01 | 0.02 | 0.12 | 0.00 | - | 3 | 1,725 | 40.82% |
| ORCL240621C00170000 | 2024-04-26 11:12AM EDT | 170.00 | 0.06 | 0.02 | 0.57 | -0.05 | -45.45% | 17 | 633 | 50.15% |
| ORCL240621C00175000 | 2024-04-24 1:11PM EDT | 175.00 | 0.09 | 0.02 | 0.65 | 0.00 | - | 2 | 835 | 54.39% |
| ORCL240621C00180000 | 2024-04-24 1:10PM EDT | 180.00 | 0.12 | 0.01 | 0.06 | 0.00 | - | 2 | 330 | 45.12% |
| ORCL240621C00185000 | 2024-04-24 1:11PM EDT | 185.00 | 0.06 | 0.01 | 0.56 | 0.00 | - | 10 | 237 | 58.79% |
| ORCL240621C00190000 | 2024-04-12 11:52AM EDT | 190.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 60 | 237 | 61.57% |
| ORCL240621C00195000 | 2024-04-03 11:32AM EDT | 195.00 | 0.07 | 0.01 | 0.37 | 0.00 | - | 60 | 30 | 60.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00032500 | 2024-04-24 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 103.13% |
| ORCL240621P00035000 | 2023-12-06 11:05AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 121.88% |
| ORCL240621P00037500 | 2023-09-29 12:44PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 125.00% |
| ORCL240621P00040000 | 2023-12-27 1:18PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 79 | 110.16% |
| ORCL240621P00042500 | 2024-01-05 10:48AM EDT | 42.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 105.47% |
| ORCL240621P00045000 | 2024-01-05 11:12AM EDT | 45.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 11 | 89.06% |
| ORCL240621P00047500 | 2024-01-05 11:11AM EDT | 47.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 51 | 94.53% |
| ORCL240621P00050000 | 2024-01-25 1:58PM EDT | 50.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 130 | 90.23% |
| ORCL240621P00052500 | 2024-03-01 11:24AM EDT | 52.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 133 | 89.45% |
| ORCL240621P00055000 | 2024-02-05 10:31AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| ORCL240621P00057500 | 2024-03-11 10:20AM EDT | 57.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 64.84% |
| ORCL240621P00060000 | 2024-03-27 12:50PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 1,039 | 61.72% |
| ORCL240621P00062500 | 2024-04-02 1:40PM EDT | 62.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 60 | 106 | 82.32% |
| ORCL240621P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 546 | 57.42% |
| ORCL240621P00067500 | 2024-04-23 11:28AM EDT | 67.50 | 0.04 | 0.01 | 0.14 | 0.00 | - | 60 | 120 | 61.52% |
| ORCL240621P00070000 | 2024-04-26 1:05PM EDT | 70.00 | 0.15 | 0.01 | 0.15 | -0.01 | -6.25% | 2 | 2,980 | 58.40% |
| ORCL240621P00072500 | 2024-04-02 1:43PM EDT | 72.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 60 | 385 | 54.69% |
| ORCL240621P00075000 | 2024-04-26 1:07PM EDT | 75.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 1 | 2,660 | 49.41% |
| ORCL240621P00077500 | 2024-04-24 3:03PM EDT | 77.50 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 391 | 47.85% |
| ORCL240621P00080000 | 2024-04-25 11:29AM EDT | 80.00 | 0.15 | 0.05 | 0.14 | 0.00 | - | 32 | 1,495 | 48.34% |
| ORCL240621P00082500 | 2024-04-24 1:11PM EDT | 82.50 | 0.23 | 0.04 | 0.16 | 0.00 | - | 2 | 632 | 45.90% |
| ORCL240621P00085000 | 2024-04-26 1:22PM EDT | 85.00 | 0.14 | 0.11 | 0.19 | -0.10 | -41.67% | 3 | 1,932 | 43.75% |
| ORCL240621P00087500 | 2024-04-25 10:59AM EDT | 87.50 | 0.28 | 0.17 | 0.20 | 0.00 | - | 2 | 2,560 | 40.67% |
| ORCL240621P00090000 | 2024-04-26 1:15PM EDT | 90.00 | 0.21 | 0.20 | 0.28 | -0.12 | -36.36% | 6 | 1,203 | 39.75% |
| ORCL240621P00092500 | 2024-04-26 2:40PM EDT | 92.50 | 0.30 | 0.30 | 0.33 | -0.17 | -36.17% | 12 | 1,077 | 37.50% |
| ORCL240621P00095000 | 2024-04-26 3:03PM EDT | 95.00 | 0.44 | 0.44 | 0.67 | -0.17 | -27.87% | 44 | 1,476 | 40.09% |
| ORCL240621P00097500 | 2024-04-26 3:00PM EDT | 97.50 | 0.58 | 0.60 | 0.63 | -0.29 | -33.33% | 108 | 6,311 | 35.65% |
| ORCL240621P00100000 | 2024-04-26 3:07PM EDT | 100.00 | 0.79 | 0.81 | 0.87 | -0.39 | -33.05% | 218 | 6,105 | 34.91% |
| ORCL240621P00105000 | 2024-04-26 3:49PM EDT | 105.00 | 1.47 | 1.48 | 1.75 | -0.58 | -28.29% | 2,629 | 6,879 | 34.77% |
| ORCL240621P00110000 | 2024-04-26 2:50PM EDT | 110.00 | 2.48 | 2.59 | 2.66 | -0.83 | -25.08% | 315 | 6,813 | 31.48% |
| ORCL240621P00115000 | 2024-04-26 3:26PM EDT | 115.00 | 4.18 | 4.25 | 4.40 | -1.32 | -24.00% | 377 | 4,437 | 30.24% |
| ORCL240621P00120000 | 2024-04-26 3:05PM EDT | 120.00 | 6.75 | 6.65 | 6.80 | -1.40 | -17.18% | 345 | 6,591 | 28.81% |
| ORCL240621P00125000 | 2024-04-26 3:00PM EDT | 125.00 | 9.35 | 9.80 | 9.95 | -2.25 | -19.40% | 29 | 2,467 | 27.45% |
| ORCL240621P00130000 | 2024-04-26 2:01PM EDT | 130.00 | 12.99 | 13.10 | 14.80 | -3.31 | -20.31% | 19 | 2,674 | 34.02% |
| ORCL240621P00135000 | 2024-04-25 9:58AM EDT | 135.00 | 21.35 | 16.15 | 20.00 | 0.00 | - | 4 | 429 | 42.21% |
| ORCL240621P00140000 | 2024-04-26 10:04AM EDT | 140.00 | 21.50 | 21.10 | 23.70 | -4.64 | -17.75% | 2 | 79 | 36.52% |
| ORCL240621P00145000 | 2024-04-19 10:51AM EDT | 145.00 | 28.70 | 26.55 | 29.45 | 0.00 | - | 4 | 0 | 49.24% |
| ORCL240621P00150000 | 2024-04-18 9:52AM EDT | 150.00 | 32.40 | 31.70 | 33.70 | 0.00 | - | 4 | 0 | 46.12% |
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 155.00 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 160.00 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00165000 | 2023-09-01 11:13AM EDT | 165.00 | 44.00 | 58.60 | 59.80 | 0.00 | - | 1 | 0 | 137.07% |
| ORCL240621P00175000 | 2023-07-31 9:33AM EDT | 175.00 | 58.94 | 53.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00185000 | 2023-09-12 10:33AM EDT | 185.00 | 73.61 | 74.85 | 75.25 | 0.00 | - | - | 0 | 130.02% |
© 2024 Yahoo. All rights reserved.