Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00130000 | 2024-05-28 3:42PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 288 | 2,592 | 28.13% |
| ORCL240607C00130000 | 2024-05-28 3:30PM EDT | 2024-06-07 | 0.21 | 0.26 | 0.35 | +0.07 | +50.00% | 107 | 449 | 23.93% |
| ORCL240614C00130000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 2.20 | 2.22 | 2.35 | +0.46 | +26.44% | 71 | 1,099 | 41.90% |
| ORCL240621C00130000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 2.85 | 2.60 | 2.85 | +0.76 | +36.36% | 1,000 | 19,047 | 39.53% |
| ORCL240628C00130000 | 2024-05-28 3:02PM EDT | 2024-06-28 | 2.72 | 2.86 | 3.60 | +0.47 | +20.89% | 18 | 422 | 40.27% |
| ORCL240705C00130000 | 2024-05-28 10:30AM EDT | 2024-07-05 | 3.07 | 2.96 | 4.00 | +0.64 | +26.34% | 2 | 4 | 38.98% |
| ORCL240719C00130000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 3.35 | 3.45 | 3.55 | +0.47 | +16.32% | 375 | 3,377 | 30.81% |
| ORCL240816C00130000 | 2024-05-28 3:29PM EDT | 2024-08-16 | 4.22 | 4.35 | 4.45 | +0.47 | +12.53% | 136 | 2,762 | 28.87% |
| ORCL240920C00130000 | 2024-05-28 3:47PM EDT | 2024-09-20 | 6.15 | 6.25 | 6.35 | +0.65 | +11.82% | 320 | 2,429 | 31.04% |
| ORCL241220C00130000 | 2024-05-24 3:04PM EDT | 2024-12-20 | 8.74 | 9.25 | 9.55 | 0.00 | - | 3 | 1,888 | 31.82% |
| ORCL250117C00130000 | 2024-05-28 3:57PM EDT | 2025-01-17 | 10.00 | 9.95 | 10.15 | +0.95 | +10.50% | 573 | 3,130 | 31.36% |
| ORCL250321C00130000 | 2024-05-28 2:29PM EDT | 2025-03-21 | 11.80 | 11.95 | 12.20 | +0.38 | +3.33% | 107 | 353 | 32.42% |
| ORCL250620C00130000 | 2024-05-28 1:43PM EDT | 2025-06-20 | 14.20 | 14.25 | 16.75 | +0.60 | +4.41% | 11 | 491 | 37.25% |
| ORCL251219C00130000 | 2024-05-10 10:50AM EDT | 2025-12-19 | 14.05 | 18.25 | 19.40 | 0.00 | - | 2 | 225 | 35.02% |
| ORCL260116C00130000 | 2024-05-24 12:14PM EDT | 2026-01-16 | 18.35 | 18.70 | 19.50 | 0.00 | - | 1 | 570 | 34.35% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614P00130000 | 2024-05-22 1:09PM EDT | 2024-06-14 | 7.45 | 6.95 | 7.60 | 0.00 | - | - | 6 | 39.22% |
| ORCL240621P00130000 | 2024-05-28 12:25PM EDT | 2024-06-21 | 7.90 | 6.00 | 7.90 | -0.80 | -9.20% | 2 | 2,769 | 35.62% |
| ORCL240628P00130000 | 2024-05-22 10:08AM EDT | 2024-06-28 | 8.00 | 6.40 | 8.15 | 0.00 | - | - | 8 | 33.22% |
| ORCL240719P00130000 | 2024-05-28 2:18PM EDT | 2024-07-19 | 8.52 | 8.30 | 8.50 | -0.48 | -5.33% | 6 | 917 | 27.66% |
| ORCL240816P00130000 | 2024-05-23 3:17PM EDT | 2024-08-16 | 9.55 | 8.20 | 9.20 | 0.00 | - | 26 | 787 | 25.48% |
| ORCL240920P00130000 | 2024-05-28 3:09PM EDT | 2024-09-20 | 10.35 | 10.05 | 10.25 | -0.65 | -5.91% | 31 | 471 | 25.17% |
| ORCL241220P00130000 | 2024-05-28 3:45PM EDT | 2024-12-20 | 12.20 | 11.90 | 12.35 | -0.65 | -5.06% | 76 | 271 | 24.54% |
| ORCL250117P00130000 | 2024-05-28 2:55PM EDT | 2025-01-17 | 12.70 | 12.25 | 12.45 | -0.45 | -3.42% | 34 | 399 | 23.28% |
| ORCL250321P00130000 | 2024-05-21 2:39PM EDT | 2025-03-21 | 13.15 | 13.05 | 13.85 | 0.00 | - | 1 | 27 | 23.81% |
| ORCL250620P00130000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 15.40 | 14.65 | 16.75 | 0.00 | - | 5 | 373 | 26.51% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 26.47% |
| ORCL260116P00130000 | 2024-05-21 9:51AM EDT | 2026-01-16 | 17.56 | 16.30 | 17.50 | 0.00 | - | 1 | 54 | 22.54% |
© 2024 Yahoo. All rights reserved.