Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 2024-05-10 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 2024-05-17 | 40.67 | 36.30 | 37.50 | 0.00 | - | 1 | 13 | 280.81% |
| ORCL240621C00085000 | 2024-05-02 10:06AM EDT | 2024-06-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 2024-09-20 | 41.04 | 33.95 | 35.05 | 0.00 | - | 22 | 26 | 53.96% |
| ORCL241220C00085000 | 2024-05-03 2:21PM EDT | 2024-12-20 | 34.19 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ORCL250117C00085000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 2025-03-21 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ORCL250620C00085000 | 2024-05-06 2:15PM EDT | 2025-06-20 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ORCL251219C00085000 | 2024-05-06 3:44PM EDT | 2025-12-19 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ORCL260116C00085000 | 2024-03-20 9:30AM EDT | 2026-01-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00085000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| ORCL240621P00085000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,939 | 25.00% |
| ORCL240719P00085000 | 2024-05-07 10:19AM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 12.50% |
| ORCL240816P00085000 | 2024-05-07 10:16AM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| ORCL240920P00085000 | 2024-05-08 3:16PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 473 | 12.50% |
| ORCL241220P00085000 | 2024-05-07 3:00PM EDT | 2024-12-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 6.25% |
| ORCL250117P00085000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,022 | 6.25% |
| ORCL250321P00085000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| ORCL250620P00085000 | 2024-04-23 11:46AM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 642 | 6.25% |
| ORCL251219P00085000 | 2024-05-08 9:53AM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| ORCL260116P00085000 | 2024-04-26 12:46PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
© 2024 Yahoo. All rights reserved.