Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 90.00 | 34.00 | 27.35 | 30.50 | 0.00 | - | 6 | 7 | 50.33% |
| ORCL240719C00095000 | 2024-04-17 11:55AM EDT | 95.00 | 26.37 | 22.60 | 24.70 | 0.00 | - | 2 | 3 | 48.84% |
| ORCL240719C00100000 | 2024-04-23 2:05PM EDT | 100.00 | 17.60 | 18.55 | 20.05 | 0.00 | - | 1 | 28 | 43.10% |
| ORCL240719C00105000 | 2024-04-26 2:19PM EDT | 105.00 | 15.83 | 13.90 | 15.85 | +2.15 | +15.72% | 3 | 404 | 39.43% |
| ORCL240719C00110000 | 2024-04-26 2:25PM EDT | 110.00 | 11.90 | 10.90 | 11.80 | +2.25 | +23.32% | 5 | 291 | 35.28% |
| ORCL240719C00115000 | 2024-04-26 3:44PM EDT | 115.00 | 8.25 | 7.80 | 8.35 | +1.35 | +19.57% | 158 | 598 | 32.39% |
| ORCL240719C00120000 | 2024-04-26 3:43PM EDT | 120.00 | 5.59 | 5.55 | 5.65 | +0.94 | +20.22% | 296 | 3,841 | 30.67% |
| ORCL240719C00125000 | 2024-04-26 2:50PM EDT | 125.00 | 3.90 | 3.55 | 3.70 | +1.04 | +36.36% | 68 | 2,286 | 29.83% |
| ORCL240719C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 2.19 | 2.05 | 2.28 | +0.47 | +27.33% | 254 | 1,702 | 29.04% |
| ORCL240719C00135000 | 2024-04-26 3:17PM EDT | 135.00 | 1.38 | 1.08 | 1.35 | +0.38 | +38.00% | 90 | 1,592 | 28.55% |
| ORCL240719C00140000 | 2024-04-26 3:26PM EDT | 140.00 | 0.80 | 0.61 | 0.79 | +0.23 | +40.35% | 84 | 3,965 | 28.43% |
| ORCL240719C00145000 | 2024-04-26 2:51PM EDT | 145.00 | 0.49 | 0.44 | 0.46 | -0.03 | -5.77% | 12 | 1,004 | 28.52% |
| ORCL240719C00150000 | 2024-04-25 10:53AM EDT | 150.00 | 0.54 | 0.23 | 0.33 | +0.32 | +145.45% | 3 | 512 | 29.88% |
| ORCL240719C00155000 | 2024-04-25 10:52AM EDT | 155.00 | 0.18 | 0.12 | 0.24 | 0.00 | - | 2 | 374 | 31.15% |
| ORCL240719C00160000 | 2024-04-26 11:27AM EDT | 160.00 | 0.19 | 0.06 | 0.20 | +0.04 | +26.67% | 2 | 101 | 32.96% |
| ORCL240719C00165000 | 2024-04-26 11:29AM EDT | 165.00 | 0.11 | 0.08 | 0.16 | +0.01 | +10.00% | 2 | 225 | 34.38% |
| ORCL240719C00170000 | 2024-04-18 12:12PM EDT | 170.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 3 | 210 | 36.13% |
| ORCL240719C00175000 | 2024-04-24 1:09PM EDT | 175.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 346 | 38.09% |
| ORCL240719C00180000 | 2024-04-19 9:30AM EDT | 180.00 | 0.37 | 0.02 | 0.56 | 0.00 | - | 4 | 20 | 50.88% |
| ORCL240719C00185000 | 2024-04-16 11:49AM EDT | 185.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 2 | 36 | 52.30% |
| ORCL240719C00190000 | 2024-04-24 1:09PM EDT | 190.00 | 0.08 | 0.01 | 0.58 | 0.00 | - | 2 | 55 | 50.10% |
| ORCL240719C00195000 | 2024-04-15 1:04PM EDT | 195.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 62 | 74 | 50.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719P00060000 | 2024-03-06 1:41PM EDT | 60.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 61.72% |
| ORCL240719P00065000 | 2024-03-27 11:09AM EDT | 65.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 58.98% |
| ORCL240719P00070000 | 2024-04-25 10:55AM EDT | 70.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 36 | 45.51% |
| ORCL240719P00075000 | 2024-04-25 10:54AM EDT | 75.00 | 0.16 | 0.02 | 0.23 | 0.00 | - | 2 | 34 | 48.54% |
| ORCL240719P00080000 | 2024-04-25 10:53AM EDT | 80.00 | 0.24 | 0.05 | 0.19 | 0.00 | - | 2 | 35 | 41.07% |
| ORCL240719P00085000 | 2024-04-26 11:27AM EDT | 85.00 | 0.26 | 0.14 | 0.27 | -0.09 | -25.71% | 2 | 137 | 37.65% |
| ORCL240719P00090000 | 2024-04-26 11:47AM EDT | 90.00 | 0.35 | 0.30 | 0.40 | -0.23 | -39.66% | 10 | 214 | 34.55% |
| ORCL240719P00095000 | 2024-04-26 3:19PM EDT | 95.00 | 0.64 | 0.64 | 0.68 | -0.21 | -24.71% | 11 | 242 | 32.57% |
| ORCL240719P00100000 | 2024-04-26 10:08AM EDT | 100.00 | 1.02 | 1.12 | 1.43 | -0.47 | -31.54% | 13 | 711 | 33.11% |
| ORCL240719P00105000 | 2024-04-26 2:48PM EDT | 105.00 | 1.88 | 1.90 | 1.98 | -0.61 | -24.50% | 11 | 840 | 29.63% |
| ORCL240719P00110000 | 2024-04-26 3:44PM EDT | 110.00 | 3.11 | 3.10 | 3.25 | -0.75 | -19.43% | 119 | 1,185 | 28.55% |
| ORCL240719P00115000 | 2024-04-26 3:51PM EDT | 115.00 | 4.88 | 4.90 | 5.05 | -1.22 | -20.00% | 104 | 1,867 | 27.44% |
| ORCL240719P00120000 | 2024-04-26 3:40PM EDT | 120.00 | 7.23 | 7.30 | 7.45 | -1.41 | -16.32% | 369 | 2,209 | 26.25% |
| ORCL240719P00125000 | 2024-04-26 12:29PM EDT | 125.00 | 10.00 | 10.30 | 10.75 | -2.39 | -19.29% | 20 | 2,153 | 26.26% |
| ORCL240719P00130000 | 2024-04-26 2:13PM EDT | 130.00 | 13.35 | 13.00 | 15.50 | -1.89 | -12.40% | 30 | 1,009 | 31.42% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 135.00 | 12.45 | 17.40 | 18.60 | 0.00 | - | 1 | 178 | 24.39% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 140.00 | 17.70 | 20.50 | 25.00 | 0.00 | - | 10 | 0 | 39.15% |
| ORCL240719P00180000 | 2024-04-04 12:12PM EDT | 180.00 | 53.80 | 60.55 | 65.15 | 0.00 | - | 2 | 0 | 70.47% |
© 2024 Yahoo. All rights reserved.