Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00100000 | 2024-04-24 10:27AM EDT | 2024-05-17 | 16.00 | 15.15 | 18.00 | +0.90 | +5.96% | 2 | 527 | 55.03% |
| ORCL240531C00100000 | 2024-04-19 12:26PM EDT | 2024-05-31 | 16.90 | 14.70 | 17.65 | 0.00 | - | 10 | 10 | 55.40% |
| ORCL240621C00100000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 17.00 | 17.25 | 17.45 | 0.00 | - | 1 | 3,534 | 42.84% |
| ORCL240719C00100000 | 2024-04-23 2:05PM EDT | 2024-07-19 | 17.60 | 17.30 | 18.85 | 0.00 | - | 1 | 28 | 44.12% |
| ORCL240816C00100000 | 2024-04-23 10:35AM EDT | 2024-08-16 | 18.50 | 18.35 | 18.55 | 0.00 | - | 15 | 45 | 36.79% |
| ORCL240920C00100000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 19.63 | 19.35 | 21.75 | 0.00 | - | 1 | 724 | 46.08% |
| ORCL241220C00100000 | 2024-04-09 10:24AM EDT | 2024-12-20 | 28.25 | 21.70 | 22.25 | 0.00 | - | 1 | 130 | 37.98% |
| ORCL250117C00100000 | 2024-04-24 1:58PM EDT | 2025-01-17 | 22.25 | 21.80 | 23.50 | -0.05 | -0.22% | 2 | 2,032 | 39.74% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 2025-03-21 | 32.65 | 23.90 | 24.75 | 0.00 | - | 10 | 10 | 39.14% |
| ORCL250620C00100000 | 2024-04-11 1:22PM EDT | 2025-06-20 | 32.10 | 23.85 | 26.60 | 0.00 | - | 1 | 22 | 39.03% |
| ORCL251219C00100000 | 2024-04-24 2:44PM EDT | 2025-12-19 | 28.50 | 27.60 | 28.90 | -11.00 | -27.85% | 10 | 197 | 37.13% |
| ORCL260116C00100000 | 2024-04-23 3:40PM EDT | 2026-01-16 | 29.00 | 26.70 | 30.20 | 0.00 | - | 5 | 417 | 38.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00100000 | 2024-04-09 9:37AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 66.41% |
| ORCL240510P00100000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.08 | -0.01 | -12.50% | 3 | 6 | 34.18% |
| ORCL240517P00100000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.11 | +0.03 | +37.50% | 2 | 2,407 | 30.37% |
| ORCL240524P00100000 | 2024-04-24 2:11PM EDT | 2024-05-24 | 0.17 | 0.06 | 0.19 | -0.06 | -26.09% | 6 | 16 | 29.64% |
| ORCL240531P00100000 | 2024-04-24 2:57PM EDT | 2024-05-31 | 0.22 | 0.10 | 0.23 | +0.03 | +15.79% | 7 | 66 | 27.83% |
| ORCL240621P00100000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 1.08 | 1.05 | 1.29 | -0.03 | -2.70% | 70 | 6,003 | 35.65% |
| ORCL240719P00100000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 1.37 | 1.34 | 1.63 | -0.03 | -2.14% | 18 | 686 | 31.92% |
| ORCL240816P00100000 | 2024-04-23 2:12PM EDT | 2024-08-16 | 1.80 | 1.67 | 1.84 | +0.07 | +4.05% | 4 | 154 | 29.08% |
| ORCL240920P00100000 | 2024-04-22 2:18PM EDT | 2024-09-20 | 2.67 | 2.49 | 2.56 | 0.00 | - | 18 | 1,535 | 29.14% |
| ORCL241220P00100000 | 2024-04-23 3:00PM EDT | 2024-12-20 | 3.95 | 3.85 | 4.00 | 0.00 | - | 9 | 445 | 28.26% |
| ORCL250117P00100000 | 2024-04-23 2:22PM EDT | 2025-01-17 | 4.25 | 4.15 | 4.30 | 0.00 | - | 66 | 3,512 | 27.74% |
| ORCL250321P00100000 | 2024-04-24 10:42AM EDT | 2025-03-21 | 5.10 | 4.95 | 5.10 | +0.05 | +0.99% | 1 | 587 | 27.30% |
| ORCL250620P00100000 | 2024-04-18 1:20PM EDT | 2025-06-20 | 6.00 | 5.95 | 6.05 | 0.00 | - | 3 | 748 | 26.57% |
| ORCL251219P00100000 | 2024-04-24 11:26AM EDT | 2025-12-19 | 7.97 | 7.35 | 7.80 | -0.03 | -0.38% | 5 | 992 | 25.79% |
| ORCL260116P00100000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 8.15 | 7.95 | 8.10 | 0.00 | - | 1 | 695 | 25.81% |
© 2024 Yahoo. All rights reserved.