Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 32.95 | 35.00 | 0.00 | - | 1 | 1 | 236.62% |
| ORCL240510C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 18.00 | 18.75 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 105.00 | 10.67 | 13.80 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 10.75 | 11.20 | 0.00 | - | 1 | 1 | 60.45% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 9.75 | 10.05 | 0.00 | - | 5 | 9 | 42.19% |
| ORCL240510C00110000 | 2024-05-02 9:47AM EDT | 110.00 | 5.60 | 8.75 | 9.10 | 0.00 | - | 5 | 11 | 44.04% |
| ORCL240510C00111000 | 2024-05-06 9:38AM EDT | 111.00 | 5.81 | 7.70 | 8.05 | 0.00 | - | 2 | 19 | 34.77% |
| ORCL240510C00112000 | 2024-05-06 10:08AM EDT | 112.00 | 5.00 | 6.75 | 7.10 | 0.00 | - | 2 | 25 | 35.74% |
| ORCL240510C00113000 | 2024-05-06 3:57PM EDT | 113.00 | 5.36 | 5.80 | 6.05 | 0.00 | - | 19 | 108 | 27.15% |
| ORCL240510C00114000 | 2024-05-07 10:24AM EDT | 114.00 | 5.00 | 4.85 | 5.10 | +0.95 | +23.46% | 3 | 111 | 27.15% |
| ORCL240510C00115000 | 2024-05-07 10:37AM EDT | 115.00 | 4.50 | 3.90 | 4.05 | +1.11 | +32.74% | 11 | 917 | 19.34% |
| ORCL240510C00116000 | 2024-05-07 10:38AM EDT | 116.00 | 3.05 | 3.00 | 3.15 | +0.45 | +17.31% | 204 | 1,327 | 20.51% |
| ORCL240510C00117000 | 2024-05-07 10:38AM EDT | 117.00 | 2.21 | 2.16 | 2.39 | +0.31 | +16.32% | 170 | 1,774 | 22.56% |
| ORCL240510C00118000 | 2024-05-07 10:26AM EDT | 118.00 | 1.46 | 1.45 | 1.49 | +0.15 | +11.45% | 437 | 1,148 | 18.16% |
| ORCL240510C00119000 | 2024-05-07 10:39AM EDT | 119.00 | 0.92 | 0.90 | 0.96 | +0.07 | +8.24% | 184 | 859 | 19.26% |
| ORCL240510C00120000 | 2024-05-07 10:40AM EDT | 120.00 | 0.52 | 0.52 | 0.57 | +0.01 | +1.85% | 1,042 | 1,139 | 19.83% |
| ORCL240510C00121000 | 2024-05-07 10:35AM EDT | 121.00 | 0.29 | 0.27 | 0.31 | +0.03 | +10.71% | 57 | 457 | 20.12% |
| ORCL240510C00122000 | 2024-05-07 10:25AM EDT | 122.00 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 32 | 4,735 | 21.00% |
| ORCL240510C00123000 | 2024-05-07 10:20AM EDT | 123.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 70 | 280 | 21.68% |
| ORCL240510C00124000 | 2024-05-07 10:40AM EDT | 124.00 | 0.02 | 0.02 | 0.05 | -0.01 | -16.67% | 8 | 186 | 22.85% |
| ORCL240510C00125000 | 2024-05-07 9:51AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 581 | 26.37% |
| ORCL240510C00126000 | 2024-05-06 1:02PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 420 | 27.34% |
| ORCL240510C00127000 | 2024-05-03 1:44PM EDT | 127.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 41 | 31.84% |
| ORCL240510C00128000 | 2024-04-30 3:33PM EDT | 128.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 47 | 35.16% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 19 | 51.07% |
| ORCL240510C00130000 | 2024-05-07 9:51AM EDT | 130.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 60 | 41.21% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 134 | 50.98% |
| ORCL240510C00132000 | 2024-05-06 9:36AM EDT | 132.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 2 | 106 | 54.30% |
| ORCL240510C00133000 | 2024-04-19 11:53AM EDT | 133.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 7 | 19 | 57.42% |
| ORCL240510C00134000 | 2024-04-11 10:01AM EDT | 134.00 | 0.28 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 60.55% |
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 69 | 46.88% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 66.60% |
| ORCL240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 4 | 69.73% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 41 | 71 | 72.66% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 14 | 74 | 75.59% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.19 | 0.00 | - | 1 | 31 | 78.52% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 1 | 129.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 90.63% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 70.31% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | - | 1 | 76.95% |
| ORCL240510P00103000 | 2024-05-06 11:08AM EDT | 103.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 10 | 72.85% |
| ORCL240510P00104000 | 2024-05-02 3:11PM EDT | 104.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 21 | 68.75% |
| ORCL240510P00105000 | 2024-05-03 12:28PM EDT | 105.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 220 | 64.65% |
| ORCL240510P00106000 | 2024-05-06 3:16PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 43.75% |
| ORCL240510P00107000 | 2024-05-06 3:21PM EDT | 107.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 132 | 57.03% |
| ORCL240510P00108000 | 2024-05-07 9:31AM EDT | 108.00 | 0.02 | 0.00 | 0.01 | +0.01 | +4.55% | 8 | 2,391 | 37.50% |
| ORCL240510P00109000 | 2024-05-06 3:55PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 158 | 39.84% |
| ORCL240510P00110000 | 2024-05-07 10:37AM EDT | 110.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 2,977 | 36.33% |
| ORCL240510P00111000 | 2024-05-07 10:34AM EDT | 111.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 7 | 214 | 30.86% |
| ORCL240510P00112000 | 2024-05-07 10:33AM EDT | 112.00 | 0.01 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 233 | 28.91% |
| ORCL240510P00113000 | 2024-05-07 10:33AM EDT | 113.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 3 | 223 | 26.56% |
| ORCL240510P00114000 | 2024-05-07 10:14AM EDT | 114.00 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 51 | 732 | 23.83% |
| ORCL240510P00115000 | 2024-05-07 10:14AM EDT | 115.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 254 | 640 | 22.46% |
| ORCL240510P00116000 | 2024-05-07 9:51AM EDT | 116.00 | 0.19 | 0.14 | 0.17 | -0.10 | -34.48% | 93 | 1,063 | 21.58% |
| ORCL240510P00117000 | 2024-05-07 10:13AM EDT | 117.00 | 0.35 | 0.27 | 0.30 | -0.17 | -32.69% | 221 | 967 | 20.26% |
| ORCL240510P00118000 | 2024-05-07 10:39AM EDT | 118.00 | 0.56 | 0.53 | 0.57 | -0.41 | -41.84% | 351 | 620 | 20.07% |
| ORCL240510P00119000 | 2024-05-07 10:30AM EDT | 119.00 | 1.01 | 1.01 | 1.02 | -0.65 | -39.16% | 45 | 304 | 20.56% |
| ORCL240510P00120000 | 2024-05-07 10:34AM EDT | 120.00 | 1.69 | 1.58 | 1.69 | -1.71 | -50.29% | 103 | 265 | 22.51% |
| ORCL240510P00121000 | 2024-05-06 10:31AM EDT | 121.00 | 4.48 | 2.31 | 2.50 | 0.00 | - | 29 | 92 | 25.15% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 2.20 | 3.35 | 0.00 | - | 5 | 44 | 27.00% |
| ORCL240510P00123000 | 2024-04-30 12:01PM EDT | 123.00 | 8.67 | 3.30 | 4.35 | 0.00 | - | 150 | 0 | 32.28% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 5.05 | 5.35 | 0.00 | - | 6 | 7 | 37.21% |
| ORCL240510P00125000 | 2024-05-03 10:49AM EDT | 125.00 | 8.90 | 6.05 | 6.30 | 0.00 | - | 1 | 10 | 40.14% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 8.90 | 11.25 | 0.00 | - | 2 | 0 | 116.06% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 8.10 | 8.35 | 0.00 | - | 81 | 0 | 50.98% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 12.10 | 12.35 | 0.00 | - | 5 | 0 | 60.94% |
| ORCL240510P00136000 | 2024-05-03 9:35AM EDT | 136.00 | 20.50 | 16.60 | 17.30 | 0.00 | - | 1 | 6 | 83.40% |
© 2024 Yahoo. All rights reserved.