Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00080000 | 2024-05-06 11:43AM EDT | 2024-05-24 | 36.83 | 41.55 | 45.55 | 0.00 | - | - | 1 | 131.25% |
| ORCL240621C00080000 | 2024-05-15 3:07PM EDT | 2024-06-21 | 42.07 | 41.95 | 44.55 | 0.00 | - | 1 | 235 | 98.58% |
| ORCL240920C00080000 | 2024-05-15 9:52AM EDT | 2024-09-20 | 41.79 | 42.80 | 46.85 | 0.00 | - | 1 | 46 | 55.03% |
| ORCL241220C00080000 | 2024-05-06 1:38PM EDT | 2024-12-20 | 39.95 | 43.70 | 47.75 | 0.00 | - | 1 | 2 | 60.08% |
| ORCL250117C00080000 | 2024-05-15 1:17PM EDT | 2025-01-17 | 44.22 | 44.00 | 47.75 | 0.00 | - | 1 | 339 | 56.54% |
| ORCL250620C00080000 | 2024-05-14 12:35PM EDT | 2025-06-20 | 44.58 | 46.05 | 48.65 | 0.00 | - | 30 | 43 | 47.66% |
| ORCL251219C00080000 | 2024-05-14 12:16PM EDT | 2025-12-19 | 48.41 | 48.55 | 50.55 | 0.00 | - | 11 | 60 | 44.98% |
| ORCL260116C00080000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 43.30 | 48.85 | 51.00 | 0.00 | - | 1 | 38 | 45.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00080000 | 2024-05-17 12:01PM EDT | 2024-06-21 | 0.16 | 0.01 | 0.05 | +0.12 | +300.00% | 60 | 1,478 | 55.08% |
| ORCL240719P00080000 | 2024-05-17 11:52AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.15 | -0.07 | -46.67% | 1 | 35 | 50.68% |
| ORCL240816P00080000 | 2024-05-15 2:38PM EDT | 2024-08-16 | 0.11 | 0.04 | 0.23 | 0.00 | - | 2 | 4 | 45.12% |
| ORCL240920P00080000 | 2024-05-17 12:01PM EDT | 2024-09-20 | 0.17 | 0.10 | 0.25 | -0.14 | -45.16% | 31 | 416 | 38.92% |
| ORCL241220P00080000 | 2024-05-15 2:32PM EDT | 2024-12-20 | 0.63 | 0.29 | 0.75 | 0.00 | - | 2 | 51 | 36.65% |
| ORCL250117P00080000 | 2024-05-17 11:10AM EDT | 2025-01-17 | 0.66 | 0.62 | 0.91 | -0.11 | -14.29% | 3 | 3,523 | 36.02% |
| ORCL250321P00080000 | 2024-05-16 11:27AM EDT | 2025-03-21 | 1.05 | 0.74 | 1.13 | 0.00 | - | 1 | 35 | 33.84% |
| ORCL250620P00080000 | 2024-05-16 1:36PM EDT | 2025-06-20 | 1.60 | 1.02 | 1.54 | 0.00 | - | 1 | 324 | 32.19% |
| ORCL251219P00080000 | 2024-05-08 11:40AM EDT | 2025-12-19 | 2.84 | 1.31 | 4.85 | 0.00 | - | 12 | 60 | 38.62% |
| ORCL260116P00080000 | 2024-05-17 12:07PM EDT | 2026-01-16 | 2.63 | 2.35 | 2.74 | -0.17 | -6.07% | 1 | 141 | 30.87% |
© 2024 Yahoo. All rights reserved.