Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620C00060000 | 2024-04-24 11:44AM EDT | 60.00 | 57.15 | 57.50 | 62.50 | 0.00 | - | 5 | 23 | 53.41% |
| ORCL250620C00065000 | 2024-03-27 11:40AM EDT | 65.00 | 63.17 | 53.00 | 58.00 | 0.00 | - | 11 | 11 | 50.77% |
| ORCL250620C00070000 | 2024-02-13 10:31AM EDT | 70.00 | 48.82 | 56.60 | 61.45 | 0.00 | - | 1 | 11 | 77.86% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 38.61% |
| ORCL250620C00080000 | 2024-03-08 10:58AM EDT | 80.00 | 39.75 | 47.35 | 50.10 | 0.00 | - | 12 | 14 | 63.61% |
| ORCL250620C00085000 | 2024-03-12 3:55PM EDT | 85.00 | 47.25 | 42.20 | 44.90 | 0.00 | - | 2 | 35 | 57.10% |
| ORCL250620C00090000 | 2024-04-24 3:43PM EDT | 90.00 | 32.60 | 33.65 | 36.05 | 0.00 | - | 1 | 46 | 44.69% |
| ORCL250620C00092500 | 2024-04-22 1:33PM EDT | 92.50 | 30.75 | 30.95 | 34.25 | 0.00 | - | 1 | 5 | 43.98% |
| ORCL250620C00095000 | 2024-04-23 2:51PM EDT | 95.00 | 29.10 | 30.00 | 31.50 | 0.00 | - | 11 | 75 | 40.78% |
| ORCL250620C00097500 | 2024-03-12 3:34PM EDT | 97.50 | 38.05 | 33.40 | 35.70 | 0.00 | - | 1 | 10 | 51.75% |
| ORCL250620C00100000 | 2024-04-26 11:40AM EDT | 100.00 | 28.15 | 26.70 | 27.90 | -3.95 | -12.31% | 2 | 22 | 39.13% |
| ORCL250620C00105000 | 2024-04-24 9:33AM EDT | 105.00 | 22.00 | 22.15 | 24.70 | 0.00 | - | 1 | 77 | 38.06% |
| ORCL250620C00110000 | 2024-04-26 12:48PM EDT | 110.00 | 21.57 | 20.30 | 22.40 | +2.62 | +13.83% | 1 | 107 | 38.52% |
| ORCL250620C00115000 | 2024-04-26 1:39PM EDT | 115.00 | 18.85 | 15.60 | 18.25 | +2.85 | +17.81% | 21 | 198 | 34.69% |
| ORCL250620C00120000 | 2024-04-26 12:05PM EDT | 120.00 | 16.14 | 15.30 | 15.75 | +2.34 | +16.96% | 1 | 235 | 33.92% |
| ORCL250620C00125000 | 2024-04-26 1:14PM EDT | 125.00 | 13.83 | 12.10 | 15.15 | +2.09 | +17.80% | 2 | 1,217 | 36.53% |
| ORCL250620C00130000 | 2024-04-24 3:55PM EDT | 130.00 | 10.36 | 9.05 | 11.40 | 0.00 | - | 4 | 444 | 32.43% |
| ORCL250620C00135000 | 2024-04-18 11:12AM EDT | 135.00 | 10.42 | 7.00 | 10.00 | 0.00 | - | 1 | 228 | 32.63% |
| ORCL250620C00140000 | 2024-04-22 9:37AM EDT | 140.00 | 7.62 | 5.55 | 8.05 | 0.00 | - | 3 | 158 | 31.29% |
| ORCL250620C00145000 | 2024-04-23 2:09PM EDT | 145.00 | 5.98 | 4.15 | 8.90 | 0.00 | - | 50 | 153 | 35.61% |
| ORCL250620C00150000 | 2024-04-26 12:30PM EDT | 150.00 | 5.75 | 5.45 | 6.30 | +1.05 | +22.34% | 3 | 156 | 32.15% |
| ORCL250620C00155000 | 2024-04-16 2:23PM EDT | 155.00 | 6.10 | 4.50 | 4.65 | 0.00 | - | 2 | 204 | 30.21% |
| ORCL250620C00160000 | 2024-04-25 10:47AM EDT | 160.00 | 3.20 | 3.65 | 3.80 | 0.00 | - | 1 | 366 | 29.82% |
| ORCL250620C00165000 | 2024-04-23 10:35AM EDT | 165.00 | 2.79 | 2.49 | 3.30 | 0.00 | - | 1 | 462 | 30.10% |
| ORCL250620C00170000 | 2024-04-22 9:43AM EDT | 170.00 | 2.38 | 2.25 | 2.60 | 0.00 | - | 2 | 327 | 29.48% |
| ORCL250620C00175000 | 2024-04-18 1:10PM EDT | 175.00 | 2.35 | 0.02 | 2.12 | +0.07 | +3.07% | 3 | 780 | 29.25% |
| ORCL250620C00180000 | 2024-04-02 10:01AM EDT | 180.00 | 3.10 | 1.64 | 1.89 | 0.00 | - | 1 | 24 | 29.73% |
| ORCL250620C00185000 | 2024-03-27 3:33PM EDT | 185.00 | 2.97 | 1.22 | 1.47 | 0.00 | - | 1 | 1 | 29.20% |
| ORCL250620C00190000 | 2024-04-03 9:35AM EDT | 190.00 | 2.13 | 0.29 | 1.24 | 0.00 | - | 1 | 30 | 29.27% |
| ORCL250620C00195000 | 2024-04-26 11:42AM EDT | 195.00 | 1.13 | 0.88 | 1.05 | +0.15 | +15.31% | 27 | 297 | 29.36% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 2,563 | 42.87% |
| ORCL250620P00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.47 | 0.00 | 2.40 | -0.24 | -33.80% | 3 | 24 | 51.14% |
| ORCL250620P00065000 | 2024-04-23 3:08PM EDT | 65.00 | 0.93 | 0.01 | 5.00 | 0.00 | - | 2 | 71 | 58.75% |
| ORCL250620P00070000 | 2024-04-15 9:58AM EDT | 70.00 | 1.28 | 0.29 | 5.00 | 0.00 | - | 2 | 84 | 53.14% |
| ORCL250620P00075000 | 2024-04-10 1:55PM EDT | 75.00 | 1.28 | 1.25 | 1.45 | 0.00 | - | 2 | 226 | 32.06% |
| ORCL250620P00080000 | 2024-04-25 10:39AM EDT | 80.00 | 1.70 | 1.74 | 3.85 | 0.00 | - | 10 | 323 | 38.79% |
| ORCL250620P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 2.75 | 2.11 | 2.69 | 0.00 | - | 9 | 642 | 30.15% |
| ORCL250620P00090000 | 2024-04-25 10:39AM EDT | 90.00 | 3.77 | 2.91 | 3.40 | 0.00 | - | 10 | 135 | 28.73% |
| ORCL250620P00092500 | 2024-04-05 10:27AM EDT | 92.50 | 3.30 | 3.65 | 3.85 | 0.00 | - | 2 | 206 | 28.16% |
| ORCL250620P00095000 | 2024-04-23 9:36AM EDT | 95.00 | 4.76 | 2.34 | 4.40 | 0.00 | - | 10 | 134 | 27.75% |
| ORCL250620P00097500 | 2024-04-23 9:53AM EDT | 97.50 | 5.38 | 4.85 | 5.00 | 0.00 | - | 10 | 160 | 27.32% |
| ORCL250620P00100000 | 2024-04-18 1:20PM EDT | 100.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 3 | 748 | 27.00% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 105.00 | 6.50 | 6.95 | 8.85 | 0.00 | - | 12 | 845 | 29.91% |
| ORCL250620P00110000 | 2024-04-24 2:01PM EDT | 110.00 | 9.60 | 8.15 | 11.30 | 0.00 | - | 1 | 966 | 30.27% |
| ORCL250620P00115000 | 2024-04-18 10:12AM EDT | 115.00 | 11.20 | 10.85 | 13.45 | 0.00 | - | 4 | 154 | 29.41% |
| ORCL250620P00120000 | 2024-04-15 2:24PM EDT | 120.00 | 12.75 | 13.15 | 15.75 | 0.00 | - | 8 | 410 | 28.36% |
| ORCL250620P00125000 | 2024-04-26 11:46AM EDT | 125.00 | 15.97 | 15.85 | 18.35 | +1.37 | +9.38% | 3 | 558 | 27.39% |
| ORCL250620P00130000 | 2024-04-15 9:58AM EDT | 130.00 | 15.66 | 18.45 | 20.90 | 0.00 | - | 4 | 370 | 25.78% |
| ORCL250620P00135000 | 2024-03-28 2:39PM EDT | 135.00 | 18.15 | 20.50 | 22.80 | 0.00 | - | 1 | 82 | 22.08% |
| ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 140.00 | 30.15 | 20.00 | 21.35 | 0.00 | - | 50 | 75 | 0.00% |
| ORCL250620P00145000 | 2024-03-22 12:13PM EDT | 145.00 | 23.20 | 31.15 | 31.85 | 0.00 | - | 5 | 11 | 24.64% |
© 2024 Yahoo. All rights reserved.