Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816C00060000 | 2024-04-04 3:41PM EDT | 60.00 | 66.29 | 56.55 | 59.90 | 0.00 | - | 2 | 2 | 79.83% |
| ORCL240816C00075000 | 2024-04-08 12:12PM EDT | 75.00 | 50.22 | 41.00 | 45.50 | 0.00 | - | 5 | 10 | 57.18% |
| ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 90.00 | 40.32 | 25.05 | 28.05 | 0.00 | - | 2 | 134 | 35.69% |
| ORCL240816C00095000 | 2024-04-25 2:09PM EDT | 95.00 | 21.59 | 23.65 | 25.20 | 0.00 | - | 1 | 39 | 45.64% |
| ORCL240816C00100000 | 2024-04-26 1:10PM EDT | 100.00 | 20.75 | 19.60 | 20.50 | +3.45 | +19.94% | 18 | 60 | 40.00% |
| ORCL240816C00105000 | 2024-04-19 10:46AM EDT | 105.00 | 15.65 | 14.90 | 16.55 | 0.00 | - | 3 | 35 | 37.66% |
| ORCL240816C00110000 | 2024-04-26 2:42PM EDT | 110.00 | 12.60 | 11.65 | 12.30 | +2.20 | +21.15% | 18 | 155 | 32.84% |
| ORCL240816C00115000 | 2024-04-26 3:35PM EDT | 115.00 | 9.21 | 8.90 | 9.20 | +1.86 | +25.31% | 41 | 579 | 31.54% |
| ORCL240816C00120000 | 2024-04-26 1:33PM EDT | 120.00 | 6.60 | 6.45 | 6.60 | +1.30 | +24.53% | 38 | 170 | 30.37% |
| ORCL240816C00125000 | 2024-04-26 2:02PM EDT | 125.00 | 4.85 | 4.40 | 4.50 | +1.30 | +36.62% | 16 | 688 | 29.25% |
| ORCL240816C00130000 | 2024-04-26 3:55PM EDT | 130.00 | 2.92 | 2.59 | 2.95 | +0.60 | +25.86% | 124 | 2,271 | 28.43% |
| ORCL240816C00135000 | 2024-04-26 11:40AM EDT | 135.00 | 2.13 | 1.51 | 1.87 | +0.73 | +52.14% | 27 | 574 | 27.87% |
| ORCL240816C00140000 | 2024-04-26 3:13PM EDT | 140.00 | 1.21 | 1.10 | 1.15 | +0.32 | +35.96% | 11 | 382 | 27.48% |
| ORCL240816C00145000 | 2024-04-26 2:33PM EDT | 145.00 | 0.70 | 0.68 | 0.71 | +0.13 | +22.81% | 51 | 428 | 27.42% |
| ORCL240816C00150000 | 2024-04-26 2:33PM EDT | 150.00 | 0.46 | 0.42 | 0.44 | +0.15 | +48.39% | 50 | 252 | 27.52% |
| ORCL240816C00155000 | 2024-04-26 11:26AM EDT | 155.00 | 0.38 | 0.22 | 0.37 | +0.11 | +40.74% | 2 | 134 | 29.30% |
| ORCL240816C00160000 | 2024-04-26 11:26AM EDT | 160.00 | 0.19 | 0.12 | 0.27 | -0.02 | -9.52% | 2 | 68 | 30.13% |
| ORCL240816C00165000 | 2024-04-26 11:24AM EDT | 165.00 | 0.20 | 0.06 | 0.21 | +0.05 | +33.33% | 2 | 158 | 31.20% |
| ORCL240816C00170000 | 2024-04-25 10:47AM EDT | 170.00 | 0.10 | 0.04 | 0.18 | 0.00 | - | 2 | 152 | 32.62% |
| ORCL240816C00175000 | 2024-04-24 1:07PM EDT | 175.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 2 | 13 | 33.79% |
| ORCL240816C00180000 | 2024-04-24 1:07PM EDT | 180.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 2 | 70 | 35.45% |
| ORCL240816C00185000 | 2024-04-24 1:06PM EDT | 185.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 2 | 217 | 35.65% |
| ORCL240816C00190000 | 2024-04-24 1:07PM EDT | 190.00 | 0.10 | 0.01 | 1.10 | 0.00 | - | 2 | 151 | 55.42% |
| ORCL240816C00195000 | 2024-04-18 11:00AM EDT | 195.00 | 0.07 | 0.01 | 0.60 | 0.00 | - | 2 | 71 | 51.20% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816P00060000 | 2024-04-02 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 60 | 3 | 65.14% |
| ORCL240816P00065000 | 2024-04-03 10:43AM EDT | 65.00 | 0.03 | 0.01 | 0.91 | 0.00 | - | 2 | 32 | 60.84% |
| ORCL240816P00070000 | 2024-04-25 10:50AM EDT | 70.00 | 0.10 | 0.03 | 1.18 | 0.00 | - | 2 | 2 | 57.18% |
| ORCL240816P00075000 | 2024-04-25 1:08PM EDT | 75.00 | 0.12 | 0.06 | 0.18 | 0.00 | - | 3 | 7 | 40.63% |
| ORCL240816P00080000 | 2024-04-26 11:25AM EDT | 80.00 | 0.22 | 0.11 | 0.25 | -0.08 | -26.67% | 2 | 3 | 37.45% |
| ORCL240816P00085000 | 2024-04-26 11:25AM EDT | 85.00 | 0.34 | 0.23 | 0.35 | -0.05 | -12.82% | 2 | 8 | 34.40% |
| ORCL240816P00090000 | 2024-04-25 1:20PM EDT | 90.00 | 0.70 | 0.51 | 0.83 | 0.00 | - | 41 | 142 | 35.60% |
| ORCL240816P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 0.88 | 0.86 | 0.90 | -0.34 | -27.87% | 2 | 134 | 30.53% |
| ORCL240816P00100000 | 2024-04-24 2:33PM EDT | 100.00 | 1.80 | 1.44 | 1.85 | 0.00 | - | 4 | 157 | 31.59% |
| ORCL240816P00105000 | 2024-04-26 3:44PM EDT | 105.00 | 2.35 | 2.32 | 2.67 | -0.56 | -19.24% | 2 | 319 | 29.46% |
| ORCL240816P00110000 | 2024-04-26 3:43PM EDT | 110.00 | 3.65 | 3.65 | 3.75 | -0.80 | -17.98% | 8 | 655 | 27.05% |
| ORCL240816P00115000 | 2024-04-26 2:04PM EDT | 115.00 | 5.25 | 5.50 | 5.70 | -1.30 | -19.85% | 99 | 728 | 26.45% |
| ORCL240816P00120000 | 2024-04-26 3:43PM EDT | 120.00 | 7.85 | 7.90 | 8.10 | -1.45 | -15.59% | 74 | 1,167 | 25.37% |
| ORCL240816P00125000 | 2024-04-22 9:36AM EDT | 125.00 | 12.00 | 10.80 | 11.05 | 0.00 | - | 1 | 398 | 24.12% |
| ORCL240816P00130000 | 2024-04-22 1:29PM EDT | 130.00 | 16.10 | 13.80 | 15.65 | 0.00 | - | 8 | 733 | 28.03% |
| ORCL240816P00135000 | 2024-04-18 9:43AM EDT | 135.00 | 18.45 | 17.80 | 19.05 | 0.00 | - | 1 | 190 | 24.30% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 140.00 | 21.05 | 22.25 | 23.40 | 0.00 | - | 1 | 43 | 23.19% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 145.00 | 22.95 | 26.15 | 29.20 | 0.00 | - | 9 | 0 | 33.01% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 155.00 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.