Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00115000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 1.81 | 1.59 | 1.85 | -0.84 | -31.70% | 50 | 901 | 31.64% |
| ORCL240517C00115000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 2.63 | 2.33 | 2.58 | -0.57 | -17.81% | 97 | 2,205 | 23.83% |
| ORCL240524C00115000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 3.30 | 2.84 | 3.20 | -0.70 | -17.50% | 6 | 142 | 24.41% |
| ORCL240531C00115000 | 2024-05-08 9:34AM EDT | 2024-05-31 | 4.08 | 3.45 | 4.55 | 0.00 | - | 1 | 165 | 32.37% |
| ORCL240607C00115000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 5.05 | 3.30 | 6.20 | 0.00 | - | 2 | 309 | 41.02% |
| ORCL240614C00115000 | 2024-05-09 10:18AM EDT | 2024-06-14 | 6.15 | 5.65 | 6.35 | -0.68 | -9.96% | 1 | 256 | 37.85% |
| ORCL240621C00115000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 6.40 | 6.30 | 6.45 | -0.70 | -9.86% | 69 | 3,921 | 35.28% |
| ORCL240719C00115000 | 2024-05-09 3:08PM EDT | 2024-07-19 | 7.35 | 7.05 | 7.35 | -0.60 | -7.55% | 171 | 1,161 | 31.90% |
| ORCL240816C00115000 | 2024-05-09 10:58AM EDT | 2024-08-16 | 8.60 | 7.90 | 8.20 | -0.20 | -2.27% | 31 | 659 | 30.57% |
| ORCL240920C00115000 | 2024-05-09 12:17PM EDT | 2024-09-20 | 10.07 | 9.75 | 10.00 | -0.40 | -3.82% | 24 | 2,653 | 32.75% |
| ORCL241220C00115000 | 2024-05-09 12:48PM EDT | 2024-12-20 | 12.80 | 11.70 | 12.95 | -0.70 | -5.19% | 2 | 458 | 33.48% |
| ORCL250117C00115000 | 2024-05-09 1:23PM EDT | 2025-01-17 | 13.22 | 12.20 | 13.40 | -0.87 | -6.17% | 55 | 1,853 | 32.75% |
| ORCL250321C00115000 | 2024-05-08 9:31AM EDT | 2025-03-21 | 15.80 | 14.35 | 15.20 | 0.00 | - | 1 | 86 | 33.54% |
| ORCL250620C00115000 | 2024-05-07 10:47AM EDT | 2025-06-20 | 18.70 | 14.50 | 18.00 | 0.00 | - | 1 | 198 | 35.38% |
| ORCL251219C00115000 | 2024-04-26 12:48PM EDT | 2025-12-19 | 22.27 | 19.55 | 23.00 | 0.00 | - | 1 | 171 | 38.13% |
| ORCL260116C00115000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 22.35 | 21.00 | 21.60 | 0.00 | - | 5 | 211 | 34.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00115000 | 2024-05-09 3:23PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 18 | 773 | 24.41% |
| ORCL240517P00115000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.69 | 0.64 | 0.70 | +0.07 | +11.29% | 235 | 5,840 | 19.97% |
| ORCL240524P00115000 | 2024-05-09 2:12PM EDT | 2024-05-24 | 1.22 | 1.15 | 1.34 | +0.18 | +17.31% | 23 | 515 | 21.97% |
| ORCL240531P00115000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 1.41 | 1.49 | 1.61 | +0.05 | +3.68% | 9 | 384 | 20.63% |
| ORCL240607P00115000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 1.95 | 1.89 | 2.14 | +0.20 | +11.43% | 17 | 13 | 22.17% |
| ORCL240614P00115000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 3.69 | 3.60 | 5.15 | -0.45 | -10.87% | 11 | 12 | 40.92% |
| ORCL240621P00115000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 3.96 | 3.90 | 4.10 | +0.11 | +2.86% | 138 | 6,295 | 30.76% |
| ORCL240719P00115000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 4.70 | 4.65 | 4.80 | +0.15 | +3.30% | 36 | 1,864 | 27.41% |
| ORCL240816P00115000 | 2024-05-09 2:31PM EDT | 2024-08-16 | 5.25 | 5.25 | 5.35 | +0.10 | +1.94% | 105 | 1,080 | 25.52% |
| ORCL240920P00115000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 6.50 | 6.40 | 6.55 | +0.25 | +4.00% | 23 | 3,468 | 26.26% |
| ORCL241220P00115000 | 2024-05-09 2:10PM EDT | 2024-12-20 | 8.30 | 8.25 | 8.60 | +0.60 | +7.79% | 103 | 725 | 25.96% |
| ORCL250117P00115000 | 2024-05-09 11:52AM EDT | 2025-01-17 | 8.65 | 8.40 | 9.25 | -0.17 | -1.93% | 7 | 3,277 | 26.18% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 10.60 | 8.65 | 9.75 | 0.00 | - | 1 | 96 | 24.60% |
| ORCL250620P00115000 | 2024-05-09 11:43AM EDT | 2025-06-20 | 10.80 | 10.15 | 13.45 | -0.40 | -3.57% | 1 | 154 | 29.35% |
| ORCL251219P00115000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 14.11 | 12.70 | 13.20 | 0.00 | - | 60 | 323 | 23.97% |
| ORCL260116P00115000 | 2024-05-07 2:02PM EDT | 2026-01-16 | 12.70 | 13.00 | 13.35 | 0.00 | - | 1 | 318 | 23.67% |
© 2024 Yahoo. All rights reserved.