Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00155000 | 2024-05-17 12:00PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.34 | +0.02 | - | 2 | 0 | 92.19% |
| ORCL240531C00155000 | 2024-05-16 11:41AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.68 | +0.03 | - | - | 10 | 70.90% |
| ORCL240621C00155000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.26 | 0.00 | - | 27 | 3,698 | 41.70% |
| ORCL240719C00155000 | 2024-05-17 2:03PM EDT | 2024-07-19 | 0.20 | 0.11 | 0.23 | 0.00 | - | 1 | 401 | 30.18% |
| ORCL240816C00155000 | 2024-05-16 12:33PM EDT | 2024-08-16 | 0.35 | 0.31 | 0.37 | 0.00 | - | 1 | 138 | 27.39% |
| ORCL240920C00155000 | 2024-05-15 2:24PM EDT | 2024-09-20 | 0.85 | 0.68 | 0.99 | 0.00 | - | 5 | 882 | 29.05% |
| ORCL241220C00155000 | 2024-05-17 10:59AM EDT | 2024-12-20 | 2.25 | 2.33 | 2.51 | +0.95 | +73.08% | 5 | 167 | 29.14% |
| ORCL250117C00155000 | 2024-05-16 3:21PM EDT | 2025-01-17 | 2.64 | 2.59 | 2.92 | 0.00 | - | 19 | 1,313 | 28.91% |
| ORCL250321C00155000 | 2024-05-16 10:48AM EDT | 2025-03-21 | 3.85 | 3.90 | 4.25 | 0.00 | - | 74 | 188 | 29.72% |
| ORCL250620C00155000 | 2024-05-16 12:09PM EDT | 2025-06-20 | 5.55 | 3.85 | 6.80 | 0.00 | - | 75 | 289 | 32.04% |
| ORCL251219C00155000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 6.80 | 8.45 | 10.30 | 0.00 | - | 1 | 611 | 32.70% |
| ORCL260116C00155000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 9.30 | 8.90 | 11.75 | 0.00 | - | 6 | 303 | 34.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 2024-06-21 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 71.86% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 2024-08-16 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 55.43% |
| ORCL240920P00155000 | 2024-04-18 3:28PM EDT | 2024-09-20 | 39.00 | 29.70 | 33.50 | 0.00 | - | 1 | 0 | 35.58% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 2024-12-20 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 46.78% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 2025-01-17 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 56.63% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 2025-03-21 | 32.45 | 38.10 | 42.30 | 0.00 | - | - | 0 | 46.16% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 2025-12-19 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 30.24% |
| ORCL260116P00155000 | 2024-03-19 3:44PM EDT | 2026-01-16 | 31.40 | 39.65 | 40.35 | 0.00 | - | 5 | 11 | 29.54% |
© 2024 Yahoo. All rights reserved.