Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00120000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 827 | 1,353 | 12.50% |
| ORCL240517C00120000 | 2024-05-09 3:18PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 258 | 3,596 | 6.25% |
| ORCL240524C00120000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 66 | 469 | 3.13% |
| ORCL240531C00120000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 52 | 2,188 | 3.13% |
| ORCL240607C00120000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 3.13% |
| ORCL240614C00120000 | 2024-05-09 3:06PM EDT | 2024-06-14 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| ORCL240621C00120000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 208 | 9,437 | 1.56% |
| ORCL240719C00120000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 83 | 3,798 | 1.56% |
| ORCL240816C00120000 | 2024-05-09 3:29PM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 111 | 688 | 1.56% |
| ORCL240920C00120000 | 2024-05-09 3:39PM EDT | 2024-09-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 23 | 1,880 | 1.56% |
| ORCL241220C00120000 | 2024-05-09 9:52AM EDT | 2024-12-20 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.78% |
| ORCL250117C00120000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 10.92 | 0.00 | 0.00 | 0.00 | - | 46 | 1,674 | 0.78% |
| ORCL250321C00120000 | 2024-05-09 2:50PM EDT | 2025-03-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.78% |
| ORCL250620C00120000 | 2024-05-09 11:02AM EDT | 2025-06-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 33 | 262 | 0.78% |
| ORCL251219C00120000 | 2024-05-02 3:49PM EDT | 2025-12-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 660 | 0.78% |
| ORCL260116C00120000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 19.96 | 0.00 | 0.00 | 0.00 | - | 178 | 397 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00120000 | 2024-05-09 3:05PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| ORCL240517P00120000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 3.42 | 0.00 | 0.00 | 0.00 | - | 18 | 2,601 | 0.00% |
| ORCL240524P00120000 | 2024-05-07 10:58AM EDT | 2024-05-24 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| ORCL240531P00120000 | 2024-05-08 3:08PM EDT | 2024-05-31 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ORCL240607P00120000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 5.27 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| ORCL240614P00120000 | 2024-05-09 9:34AM EDT | 2024-06-14 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ORCL240621P00120000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 6,638 | 0.00% |
| ORCL240719P00120000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 2,204 | 0.00% |
| ORCL240816P00120000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 17 | 1,244 | 0.00% |
| ORCL240920P00120000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 3,204 | 0.00% |
| ORCL241220P00120000 | 2024-05-09 3:33PM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 30 | 1,570 | 0.00% |
| ORCL250117P00120000 | 2024-05-08 1:44PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 23 | 1,807 | 0.00% |
| ORCL250321P00120000 | 2024-05-08 10:16AM EDT | 2025-03-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 185 | 195 | 0.00% |
| ORCL250620P00120000 | 2024-05-07 3:16PM EDT | 2025-06-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 0.00% |
| ORCL251219P00120000 | 2024-04-23 3:04PM EDT | 2025-12-19 | 16.18 | 0.00 | 0.00 | 0.00 | - | 10 | 548 | 0.00% |
| ORCL260116P00120000 | 2024-05-07 2:55PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
© 2024 Yahoo. All rights reserved.