Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00105000 | 2024-05-10 10:47AM EDT | 105.00 | 14.02 | 19.55 | 20.20 | 0.00 | - | - | 0 | 47.19% |
| ORCL240628C00110000 | 2024-05-15 3:09PM EDT | 110.00 | 13.70 | 14.45 | 15.30 | 0.00 | - | - | 1 | 38.67% |
| ORCL240628C00112000 | 2024-05-15 9:31AM EDT | 112.00 | 11.13 | 12.90 | 13.55 | 0.00 | - | 1 | 6 | 37.09% |
| ORCL240628C00117000 | 2024-05-13 9:41AM EDT | 117.00 | 5.69 | 9.40 | 9.85 | 0.00 | - | 1 | 41 | 36.32% |
| ORCL240628C00118000 | 2024-05-14 3:28PM EDT | 118.00 | 7.25 | 8.75 | 8.90 | 0.00 | - | - | 15 | 34.25% |
| ORCL240628C00119000 | 2024-05-15 2:02PM EDT | 119.00 | 7.20 | 8.05 | 8.25 | 0.00 | - | - | 17 | 34.13% |
| ORCL240628C00120000 | 2024-05-20 11:43AM EDT | 120.00 | 7.80 | 7.40 | 7.55 | +0.49 | +6.70% | 20 | 28 | 33.50% |
| ORCL240628C00121000 | 2024-05-20 1:16PM EDT | 121.00 | 6.93 | 6.75 | 6.95 | +0.48 | +7.44% | 11 | 10 | 33.35% |
| ORCL240628C00122000 | 2024-05-16 1:06PM EDT | 122.00 | 5.72 | 6.25 | 6.40 | 0.00 | - | - | 7 | 33.34% |
| ORCL240628C00123000 | 2024-05-20 10:40AM EDT | 123.00 | 6.00 | 5.70 | 5.80 | +0.85 | +16.50% | 5 | 2 | 32.84% |
| ORCL240628C00124000 | 2024-05-20 10:01AM EDT | 124.00 | 5.45 | 5.10 | 5.30 | +1.28 | +30.70% | 3 | 2 | 32.78% |
| ORCL240628C00125000 | 2024-05-20 1:05PM EDT | 125.00 | 4.83 | 4.70 | 4.85 | +0.18 | +3.87% | 19 | 21 | 32.84% |
| ORCL240628C00126000 | 2024-05-20 10:44AM EDT | 126.00 | 4.64 | 4.25 | 4.40 | +0.64 | +16.00% | 11 | 10 | 32.72% |
| ORCL240628C00127000 | 2024-05-17 10:05AM EDT | 127.00 | 3.73 | 3.80 | 4.00 | 0.00 | - | 1 | 7 | 32.73% |
| ORCL240628C00128000 | 2024-05-20 12:56PM EDT | 128.00 | 3.62 | 3.40 | 3.50 | +0.52 | +16.77% | 3 | 10 | 31.93% |
| ORCL240628C00129000 | 2024-05-20 10:03AM EDT | 129.00 | 3.15 | 3.00 | 3.15 | +0.44 | +16.24% | 20 | 6 | 31.91% |
| ORCL240628C00130000 | 2024-05-20 1:59PM EDT | 130.00 | 2.83 | 2.70 | 2.84 | +0.32 | +12.75% | 527 | 87 | 31.96% |
| ORCL240628C00131000 | 2024-05-20 10:59AM EDT | 131.00 | 2.50 | 2.44 | 2.56 | +0.20 | +8.70% | 4 | 5 | 32.04% |
| ORCL240628C00132000 | 2024-05-20 1:48PM EDT | 132.00 | 2.19 | 2.12 | 2.25 | -0.02 | -0.90% | 13 | 12 | 31.75% |
| ORCL240628C00135000 | 2024-05-20 2:04PM EDT | 135.00 | 1.53 | 1.48 | 1.63 | +0.09 | +6.25% | 1 | 60 | 32.15% |
| ORCL240628C00140000 | 2024-05-20 9:45AM EDT | 140.00 | 0.91 | 0.74 | 0.91 | +0.10 | +12.35% | 5 | 11 | 32.59% |
| ORCL240628C00145000 | 2024-05-20 1:21PM EDT | 145.00 | 0.45 | 0.37 | 0.71 | -0.12 | -21.05% | 3 | 3 | 36.21% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00100000 | 2024-05-15 1:42PM EDT | 100.00 | 0.59 | 0.10 | 0.22 | 0.00 | - | 3 | 8 | 36.96% |
| ORCL240628P00103000 | 2024-05-16 3:17PM EDT | 103.00 | 0.45 | 0.24 | 0.42 | 0.00 | - | 2 | 8 | 37.45% |
| ORCL240628P00104000 | 2024-05-17 2:03PM EDT | 104.00 | 0.51 | 0.30 | 0.38 | 0.00 | - | 2 | 3 | 35.06% |
| ORCL240628P00105000 | 2024-05-20 11:01AM EDT | 105.00 | 0.43 | 0.18 | 0.45 | -0.41 | -48.81% | 2 | 68 | 34.89% |
| ORCL240628P00106000 | 2024-05-13 11:06AM EDT | 106.00 | 1.55 | 0.40 | 1.13 | 0.00 | - | 2 | 2 | 43.02% |
| ORCL240628P00107000 | 2024-05-20 1:55PM EDT | 107.00 | 0.69 | 0.24 | 0.57 | -0.26 | -27.37% | 3 | 8 | 33.72% |
| ORCL240628P00108000 | 2024-05-16 12:44PM EDT | 108.00 | 0.55 | 0.55 | 0.80 | -0.54 | -49.54% | 11 | 21 | 35.30% |
| ORCL240628P00109000 | 2024-05-20 1:21PM EDT | 109.00 | 0.69 | 0.64 | 0.93 | -0.09 | -11.54% | 4 | 2 | 35.18% |
| ORCL240628P00110000 | 2024-05-20 12:53PM EDT | 110.00 | 0.77 | 0.73 | 0.92 | -0.14 | -15.38% | 2 | 42 | 33.28% |
| ORCL240628P00111000 | 2024-05-20 11:41AM EDT | 111.00 | 0.85 | 0.68 | 1.14 | -0.60 | -41.38% | 3 | 2 | 33.89% |
| ORCL240628P00112000 | 2024-05-20 1:40PM EDT | 112.00 | 1.05 | 0.97 | 1.29 | -0.20 | -16.00% | 8 | 11 | 33.50% |
| ORCL240628P00113000 | 2024-05-17 3:36PM EDT | 113.00 | 1.26 | 1.12 | 1.56 | 0.00 | - | 1 | 10 | 34.06% |
| ORCL240628P00114000 | 2024-05-14 12:25PM EDT | 114.00 | 1.28 | 1.22 | 1.44 | -0.92 | -41.82% | 1 | 3 | 31.01% |
| ORCL240628P00115000 | 2024-05-20 12:02PM EDT | 115.00 | 1.63 | 1.52 | 1.74 | -0.17 | -9.44% | 11 | 10 | 31.52% |
| ORCL240628P00116000 | 2024-05-20 11:59AM EDT | 116.00 | 1.78 | 1.74 | 2.07 | -0.15 | -7.77% | 2 | 21 | 32.00% |
| ORCL240628P00117000 | 2024-05-20 1:05PM EDT | 117.00 | 2.15 | 2.04 | 2.33 | -0.17 | -7.33% | 13 | 160 | 31.70% |
| ORCL240628P00118000 | 2024-05-17 1:17PM EDT | 118.00 | 2.44 | 2.29 | 2.57 | -0.36 | -12.86% | 1 | 5 | 31.10% |
| ORCL240628P00120000 | 2024-05-20 1:05PM EDT | 120.00 | 3.02 | 2.94 | 3.30 | -0.43 | -12.46% | 16 | 32 | 31.07% |
| ORCL240628P00121000 | 2024-05-15 9:48AM EDT | 121.00 | 5.05 | 3.30 | 3.50 | 0.00 | - | - | 2 | 29.71% |
| ORCL240628P00122000 | 2024-05-20 2:05PM EDT | 122.00 | 3.80 | 3.70 | 3.90 | -0.73 | -16.11% | 9 | 9 | 29.46% |
| ORCL240628P00123000 | 2024-05-17 12:43PM EDT | 123.00 | 4.90 | 4.15 | 4.40 | 0.00 | - | 1,170 | 1,118 | 29.61% |
© 2024 Yahoo. All rights reserved.