Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00110000 | 2024-05-09 10:19AM EDT | 2024-05-10 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517C00110000 | 2024-05-09 1:30PM EDT | 2024-05-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240524C00110000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240531C00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607C00110000 | 2024-05-08 1:11PM EDT | 2024-06-07 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614C00110000 | 2024-05-09 12:34PM EDT | 2024-06-14 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240621C00110000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240719C00110000 | 2024-05-09 3:01PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ORCL240816C00110000 | 2024-05-09 2:53PM EDT | 2024-08-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ORCL240920C00110000 | 2024-05-09 2:44PM EDT | 2024-09-20 | 13.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL241220C00110000 | 2024-05-08 10:17AM EDT | 2024-12-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL250117C00110000 | 2024-05-08 9:52AM EDT | 2025-01-17 | 17.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 2025-03-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ORCL250620C00110000 | 2024-04-29 2:20PM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL251219C00110000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL260116C00110000 | 2024-05-06 3:57PM EDT | 2026-01-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00110000 | 2024-05-09 3:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| ORCL240517P00110000 | 2024-05-09 11:56AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| ORCL240524P00110000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ORCL240531P00110000 | 2024-05-09 12:15PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240607P00110000 | 2024-05-08 1:26PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORCL240614P00110000 | 2024-05-09 2:44PM EDT | 2024-06-14 | 1.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ORCL240621P00110000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| ORCL240719P00110000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| ORCL240816P00110000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ORCL240920P00110000 | 2024-05-09 3:43PM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| ORCL241220P00110000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ORCL250117P00110000 | 2024-05-09 12:28PM EDT | 2025-01-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL250321P00110000 | 2024-05-07 10:46AM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ORCL250620P00110000 | 2024-04-24 2:01PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL251219P00110000 | 2024-04-22 1:33PM EDT | 2025-12-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL260116P00110000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.