Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419C00105000 | 2024-04-18 10:53AM EDT | 2024-04-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240426C00105000 | 2024-04-18 1:56PM EDT | 2024-04-26 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517C00105000 | 2024-04-18 10:51AM EDT | 2024-05-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240621C00105000 | 2024-04-18 1:00PM EDT | 2024-06-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240719C00105000 | 2024-04-17 1:27PM EDT | 2024-07-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240816C00105000 | 2024-04-18 3:11PM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240920C00105000 | 2024-04-16 3:55PM EDT | 2024-09-20 | 20.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 2024-12-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117C00105000 | 2024-04-18 12:05PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL250321C00105000 | 2024-04-15 3:46PM EDT | 2025-03-21 | 24.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL250620C00105000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL251219C00105000 | 2024-04-18 10:42AM EDT | 2025-12-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL260116C00105000 | 2024-04-11 3:48PM EDT | 2026-01-16 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419P00105000 | 2024-04-18 3:44PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL240426P00105000 | 2024-04-18 2:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240503P00105000 | 2024-04-18 10:18AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240510P00105000 | 2024-04-18 9:50AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240517P00105000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ORCL240524P00105000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 0.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ORCL240531P00105000 | 2024-04-18 2:28PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240621P00105000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ORCL240719P00105000 | 2024-04-18 1:18PM EDT | 2024-07-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| ORCL240816P00105000 | 2024-04-18 11:02AM EDT | 2024-08-16 | 2.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORCL240920P00105000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| ORCL241220P00105000 | 2024-04-18 3:48PM EDT | 2024-12-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL250117P00105000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ORCL250321P00105000 | 2024-04-18 11:15AM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ORCL260116P00105000 | 2024-04-12 12:14PM EDT | 2026-01-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.