Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 85.00 | 35.95 | 33.50 | 35.55 | 0.00 | - | 1 | 6 | 45.15% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 90.00 | 41.75 | 29.50 | 30.80 | 0.00 | - | 1 | 3 | 40.58% |
| ORCL250321C00095000 | 2024-05-01 3:12PM EDT | 95.00 | 28.27 | 26.35 | 27.00 | +0.97 | +3.55% | 2 | 5 | 38.87% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 32.65 | 22.60 | 23.45 | 0.00 | - | 10 | 10 | 37.40% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 105.00 | 20.40 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 36.97% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 110.00 | 16.60 | 16.60 | 17.85 | 0.00 | - | 16 | 36 | 36.66% |
| ORCL250321C00115000 | 2024-05-01 11:07AM EDT | 115.00 | 14.53 | 13.35 | 14.55 | -0.72 | -4.72% | 40 | 44 | 34.23% |
| ORCL250321C00120000 | 2024-05-01 2:40PM EDT | 120.00 | 12.85 | 11.00 | 12.15 | +1.05 | +8.90% | 6 | 118 | 33.37% |
| ORCL250321C00125000 | 2024-04-23 9:53AM EDT | 125.00 | 10.15 | 9.35 | 10.05 | 0.00 | - | 4 | 64 | 32.63% |
| ORCL250321C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 9.13 | 7.10 | 8.20 | 0.00 | - | 10 | 335 | 31.90% |
| ORCL250321C00135000 | 2024-04-29 9:57AM EDT | 135.00 | 7.10 | 4.55 | 7.65 | 0.00 | - | 20 | 82 | 33.81% |
| ORCL250321C00140000 | 2024-04-23 3:25PM EDT | 140.00 | 5.45 | 3.25 | 5.40 | 0.00 | - | 82 | 53 | 30.96% |
| ORCL250321C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 5.55 | 4.15 | 4.30 | 0.00 | - | 61 | 137 | 30.48% |
| ORCL250321C00150000 | 2024-04-25 9:47AM EDT | 150.00 | 3.25 | 3.30 | 3.40 | 0.00 | - | 14 | 54 | 30.07% |
| ORCL250321C00155000 | 2024-04-29 2:54PM EDT | 155.00 | 2.82 | 2.61 | 2.70 | 0.00 | - | 3 | 46 | 29.81% |
| ORCL250321C00160000 | 2024-05-01 1:12PM EDT | 160.00 | 2.24 | 2.05 | 2.14 | -0.53 | -19.13% | 35 | 20 | 29.61% |
| ORCL250321C00165000 | 2024-04-19 11:47AM EDT | 165.00 | 2.00 | 1.61 | 1.70 | 0.00 | - | 20 | 28 | 29.49% |
| ORCL250321C00170000 | 2024-04-16 1:24PM EDT | 170.00 | 2.34 | 1.09 | 1.56 | 0.00 | - | 2 | 30 | 30.47% |
| ORCL250321C00175000 | 2024-04-19 11:47AM EDT | 175.00 | 1.28 | 1.00 | 1.28 | 0.00 | - | 20 | 71 | 30.55% |
| ORCL250321C00180000 | 2024-04-23 3:55PM EDT | 180.00 | 0.83 | 0.63 | 0.88 | 0.00 | - | - | 1 | 29.52% |
| ORCL250321C00185000 | 2024-04-12 12:29PM EDT | 185.00 | 1.34 | 0.63 | 0.75 | 0.00 | - | 6 | 6 | 29.88% |
| ORCL250321C00190000 | 2024-04-09 9:56AM EDT | 190.00 | 1.17 | 0.50 | 0.66 | 0.00 | - | - | 13 | 30.40% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00075000 | 2024-04-25 12:16PM EDT | 75.00 | 1.18 | 0.62 | 1.15 | 0.00 | - | 1 | 46 | 33.08% |
| ORCL250321P00080000 | 2024-04-25 10:55AM EDT | 80.00 | 1.65 | 1.41 | 1.70 | 0.00 | - | 2 | 12 | 32.35% |
| ORCL250321P00085000 | 2024-04-30 10:48AM EDT | 85.00 | 2.08 | 1.95 | 2.19 | 0.00 | - | 1 | 26 | 30.55% |
| ORCL250321P00090000 | 2024-04-30 11:51AM EDT | 90.00 | 2.92 | 2.88 | 2.97 | 0.00 | - | 52 | 53 | 29.44% |
| ORCL250321P00095000 | 2024-04-26 9:50AM EDT | 95.00 | 3.33 | 3.85 | 4.35 | 0.00 | - | 3 | 252 | 29.65% |
| ORCL250321P00100000 | 2024-05-01 10:36AM EDT | 100.00 | 5.00 | 5.15 | 5.25 | +0.38 | +8.23% | 2 | 589 | 27.50% |
| ORCL250321P00105000 | 2024-04-30 10:46AM EDT | 105.00 | 6.55 | 6.70 | 6.85 | 0.00 | - | 1 | 304 | 26.71% |
| ORCL250321P00110000 | 2024-04-23 1:48PM EDT | 110.00 | 8.35 | 8.60 | 8.75 | 0.00 | - | 2 | 504 | 25.88% |
| ORCL250321P00115000 | 2024-04-17 9:50AM EDT | 115.00 | 8.75 | 10.80 | 12.05 | 0.00 | - | 15 | 97 | 27.54% |
| ORCL250321P00120000 | 2024-04-30 1:53PM EDT | 120.00 | 13.60 | 13.35 | 13.55 | 0.00 | - | 7 | 28 | 24.19% |
| ORCL250321P00125000 | 2024-04-15 12:13PM EDT | 125.00 | 13.30 | 15.75 | 16.65 | 0.00 | - | 16 | 42 | 23.75% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 130.00 | 16.95 | 18.70 | 20.65 | 0.00 | - | 1 | 25 | 24.76% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 23.53 | 21.90 | 24.35 | 0.00 | - | 1 | 73 | 24.35% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 140.00 | 19.40 | 24.70 | 27.30 | 0.00 | - | 12 | 22 | 20.62% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 155.00 | 32.45 | 38.10 | 41.85 | 0.00 | - | - | 0 | 25.01% |
© 2024 Yahoo. All rights reserved.