Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220C00075000 | 2024-03-28 3:50PM EDT | 75.00 | 53.30 | 43.25 | 46.60 | 0.00 | - | 1 | 7 | 51.09% |
| ORCL241220C00080000 | 2024-04-03 9:34AM EDT | 80.00 | 46.58 | 39.25 | 41.70 | 0.00 | - | 1 | 1 | 54.57% |
| ORCL241220C00085000 | 2024-04-25 1:21PM EDT | 85.00 | 32.65 | 34.40 | 37.45 | 0.00 | - | 1 | 42 | 51.78% |
| ORCL241220C00090000 | 2024-04-25 1:47PM EDT | 90.00 | 29.15 | 30.35 | 31.95 | 0.00 | - | 2 | 80 | 43.75% |
| ORCL241220C00095000 | 2024-04-26 9:51AM EDT | 95.00 | 27.95 | 26.00 | 29.25 | +2.21 | +8.59% | 1 | 141 | 46.39% |
| ORCL241220C00100000 | 2024-04-26 1:01PM EDT | 100.00 | 24.00 | 22.95 | 23.60 | -4.25 | -15.04% | 1 | 130 | 38.10% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 105.00 | 23.40 | 19.30 | 21.00 | 0.00 | - | 2 | 356 | 39.48% |
| ORCL241220C00110000 | 2024-04-25 2:22PM EDT | 110.00 | 14.80 | 16.20 | 16.70 | 0.00 | - | 5 | 175 | 35.02% |
| ORCL241220C00115000 | 2024-04-25 1:55PM EDT | 115.00 | 13.82 | 13.55 | 13.75 | +1.72 | +14.21% | 2 | 126 | 33.82% |
| ORCL241220C00120000 | 2024-04-26 12:40PM EDT | 120.00 | 11.75 | 10.65 | 11.20 | +2.05 | +21.13% | 2 | 412 | 32.92% |
| ORCL241220C00125000 | 2024-04-26 2:59PM EDT | 125.00 | 9.25 | 8.55 | 9.00 | +1.50 | +19.35% | 31 | 330 | 32.16% |
| ORCL241220C00130000 | 2024-04-26 1:14PM EDT | 130.00 | 7.45 | 6.55 | 7.05 | +1.30 | +21.14% | 83 | 1,601 | 31.27% |
| ORCL241220C00135000 | 2024-04-26 9:39AM EDT | 135.00 | 5.39 | 5.00 | 5.50 | +0.79 | +17.17% | 6 | 1,045 | 30.70% |
| ORCL241220C00140000 | 2024-04-26 2:01PM EDT | 140.00 | 4.55 | 3.70 | 4.25 | +0.95 | +26.39% | 35 | 536 | 30.25% |
| ORCL241220C00145000 | 2024-04-26 10:37AM EDT | 145.00 | 3.60 | 3.10 | 3.25 | +0.72 | +25.00% | 51 | 188 | 29.87% |
| ORCL241220C00150000 | 2024-04-26 12:38PM EDT | 150.00 | 2.64 | 1.91 | 2.44 | +0.71 | +36.79% | 11 | 626 | 29.47% |
| ORCL241220C00155000 | 2024-04-25 1:53PM EDT | 155.00 | 1.47 | 1.31 | 1.91 | 0.00 | - | 3 | 147 | 29.57% |
| ORCL241220C00160000 | 2024-04-25 1:58PM EDT | 160.00 | 1.07 | 0.85 | 1.37 | 0.00 | - | 3 | 93 | 29.02% |
| ORCL241220C00165000 | 2024-04-17 11:38AM EDT | 165.00 | 1.49 | 0.98 | 1.02 | 0.00 | - | 3 | 177 | 28.87% |
| ORCL241220C00170000 | 2024-04-24 2:57PM EDT | 170.00 | 0.62 | 0.73 | 0.77 | 0.00 | - | 1 | 101 | 28.86% |
| ORCL241220C00175000 | 2024-04-25 10:37AM EDT | 175.00 | 0.46 | 0.54 | 0.59 | 0.00 | - | 2 | 17 | 28.97% |
| ORCL241220C00180000 | 2024-04-26 10:46AM EDT | 180.00 | 0.50 | 0.34 | 0.57 | +0.12 | +31.58% | 1 | 30 | 30.32% |
| ORCL241220C00185000 | 2024-04-26 10:47AM EDT | 185.00 | 0.42 | 0.24 | 0.46 | +0.16 | +61.54% | 2 | 4 | 30.62% |
| ORCL241220C00190000 | 2024-04-26 1:36PM EDT | 190.00 | 0.29 | 0.16 | 0.35 | +0.07 | +31.82% | 3 | 25 | 30.59% |
| ORCL241220C00195000 | 2024-04-26 10:45AM EDT | 195.00 | 0.24 | 0.11 | 0.33 | +0.03 | +14.29% | 2 | 6 | 31.59% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220P00060000 | 2024-04-26 10:45AM EDT | 60.00 | 0.16 | 0.07 | 0.29 | -0.10 | -38.46% | 2 | 1 | 42.87% |
| ORCL241220P00065000 | 2024-04-26 10:46AM EDT | 65.00 | 0.26 | 0.15 | 0.38 | -0.13 | -33.33% | 2 | 1 | 40.14% |
| ORCL241220P00070000 | 2024-04-26 11:17AM EDT | 70.00 | 0.42 | 0.28 | 0.50 | -0.10 | -19.23% | 2 | 5 | 37.60% |
| ORCL241220P00075000 | 2024-04-26 11:20AM EDT | 75.00 | 0.57 | 0.45 | 0.68 | -0.16 | -21.92% | 2 | 10 | 35.45% |
| ORCL241220P00080000 | 2024-04-23 9:50AM EDT | 80.00 | 0.96 | 0.82 | 0.89 | 0.00 | - | 2 | 47 | 33.15% |
| ORCL241220P00085000 | 2024-04-25 3:41PM EDT | 85.00 | 1.49 | 1.09 | 1.27 | 0.00 | - | 20 | 330 | 31.69% |
| ORCL241220P00090000 | 2024-04-22 9:39AM EDT | 90.00 | 2.13 | 1.74 | 2.28 | 0.00 | - | 1 | 197 | 32.88% |
| ORCL241220P00095000 | 2024-04-25 9:56AM EDT | 95.00 | 3.15 | 2.37 | 3.05 | 0.00 | - | 1 | 792 | 31.43% |
| ORCL241220P00100000 | 2024-04-26 10:42AM EDT | 100.00 | 3.35 | 3.45 | 4.05 | -0.70 | -17.28% | 5 | 474 | 30.11% |
| ORCL241220P00105000 | 2024-04-25 3:25PM EDT | 105.00 | 5.50 | 4.75 | 5.20 | 0.00 | - | 12 | 803 | 28.48% |
| ORCL241220P00110000 | 2024-04-24 3:06PM EDT | 110.00 | 7.25 | 6.40 | 6.85 | 0.00 | - | 1 | 639 | 27.52% |
| ORCL241220P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 8.30 | 8.40 | 8.75 | -1.20 | -12.63% | 2 | 727 | 26.30% |
| ORCL241220P00120000 | 2024-04-25 2:40PM EDT | 120.00 | 12.10 | 10.75 | 11.20 | 0.00 | - | 3 | 1,415 | 25.56% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 125.00 | 15.25 | 13.45 | 13.75 | 0.00 | - | 1 | 1,619 | 24.01% |
| ORCL241220P00130000 | 2024-04-23 1:53PM EDT | 130.00 | 17.90 | 16.60 | 16.95 | 0.00 | - | 7 | 296 | 23.10% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 135.00 | 15.60 | 18.55 | 20.60 | 0.00 | - | 22 | 144 | 22.39% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 140.00 | 18.75 | 23.05 | 25.90 | 0.00 | - | 8 | 17 | 26.52% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 145.00 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 0.00% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 150.00 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 0.00% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 155.00 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 28.19% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 160.00 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 42.85% |
| ORCL241220P00180000 | 2024-03-21 2:53PM EDT | 180.00 | 49.95 | 62.50 | 66.80 | 0.00 | - | - | 0 | 49.01% |
© 2024 Yahoo. All rights reserved.