Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00125000 | 2024-05-09 3:10PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | -0.08 | -42.11% | 1 | 587 | 56.25% |
| ORCL240517C00125000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1 | 4,507 | 24.81% |
| ORCL240524C00125000 | 2024-05-10 9:54AM EDT | 2024-05-24 | 0.17 | 0.10 | 0.13 | +0.02 | +13.33% | 6 | 187 | 21.78% |
| ORCL240531C00125000 | 2024-05-10 10:21AM EDT | 2024-05-31 | 0.18 | 0.16 | 0.21 | -0.08 | -30.77% | 2 | 3,363 | 20.02% |
| ORCL240607C00125000 | 2024-05-09 3:31PM EDT | 2024-06-07 | 0.49 | 0.39 | 0.63 | 0.00 | - | 11 | 240 | 23.83% |
| ORCL240614C00125000 | 2024-05-09 3:10PM EDT | 2024-06-14 | 2.03 | 1.21 | 2.09 | 0.00 | - | 7 | 23 | 34.79% |
| ORCL240621C00125000 | 2024-05-10 10:27AM EDT | 2024-06-21 | 2.14 | 2.10 | 2.14 | -0.16 | -6.96% | 134 | 11,616 | 32.20% |
| ORCL240628C00125000 | 2024-05-09 2:40PM EDT | 2024-06-28 | 2.50 | 2.13 | 2.52 | 0.00 | - | 1 | 1 | 32.42% |
| ORCL240719C00125000 | 2024-05-10 10:22AM EDT | 2024-07-19 | 2.81 | 2.73 | 2.80 | -0.14 | -4.75% | 3 | 2,702 | 28.75% |
| ORCL240816C00125000 | 2024-05-10 10:09AM EDT | 2024-08-16 | 3.60 | 3.50 | 3.60 | -0.15 | -4.00% | 3 | 908 | 27.99% |
| ORCL240920C00125000 | 2024-05-10 10:24AM EDT | 2024-09-20 | 5.20 | 5.15 | 5.20 | -0.20 | -3.70% | 100 | 1,796 | 30.08% |
| ORCL241220C00125000 | 2024-05-09 2:31PM EDT | 2024-12-20 | 8.15 | 7.90 | 8.05 | 0.00 | - | 131 | 498 | 31.22% |
| ORCL250117C00125000 | 2024-05-09 3:20PM EDT | 2025-01-17 | 8.65 | 8.40 | 8.60 | 0.00 | - | 3 | 2,570 | 30.88% |
| ORCL250321C00125000 | 2024-05-09 12:41PM EDT | 2025-03-21 | 10.45 | 9.65 | 11.85 | 0.00 | - | 2 | 141 | 35.17% |
| ORCL250620C00125000 | 2024-05-02 10:00AM EDT | 2025-06-20 | 12.15 | 10.60 | 13.35 | 0.00 | - | 4 | 1,226 | 34.05% |
| ORCL251219C00125000 | 2024-04-23 2:35PM EDT | 2025-12-19 | 15.90 | 15.85 | 16.50 | 0.00 | - | 1 | 2,381 | 33.63% |
| ORCL260116C00125000 | 2024-05-09 1:02PM EDT | 2026-01-16 | 16.57 | 16.25 | 16.60 | 0.00 | - | 1 | 352 | 33.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00125000 | 2024-05-08 2:17PM EDT | 2024-05-10 | 7.52 | 8.25 | 8.75 | 0.00 | - | 1 | 1 | 78.13% |
| ORCL240517P00125000 | 2024-05-08 2:17PM EDT | 2024-05-17 | 7.52 | 8.30 | 8.75 | 0.00 | - | 7 | 1,303 | 37.65% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 2024-05-24 | 9.20 | 8.15 | 8.85 | 0.00 | - | 5 | 43 | 29.59% |
| ORCL240607P00125000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 8.88 | 8.25 | 9.65 | 0.00 | - | 5 | 0 | 30.66% |
| ORCL240621P00125000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 9.60 | 9.70 | 10.10 | -0.15 | -1.54% | 2 | 2,711 | 28.81% |
| ORCL240719P00125000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 10.30 | 10.30 | 11.30 | 0.00 | - | 1 | 2,148 | 29.26% |
| ORCL240816P00125000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 10.27 | 10.85 | 11.05 | 0.00 | - | 2 | 406 | 23.62% |
| ORCL240920P00125000 | 2024-05-08 9:47AM EDT | 2024-09-20 | 11.25 | 11.85 | 12.05 | 0.00 | - | 1 | 1,047 | 24.23% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 2024-12-20 | 15.25 | 13.55 | 13.85 | 0.00 | - | 1 | 1,619 | 23.92% |
| ORCL250117P00125000 | 2024-05-01 12:09PM EDT | 2025-01-17 | 15.27 | 13.90 | 14.90 | 0.00 | - | 2 | 988 | 25.36% |
| ORCL250321P00125000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 15.70 | 14.80 | 15.15 | 0.00 | - | 6 | 36 | 23.29% |
| ORCL250620P00125000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 15.65 | 15.85 | 16.55 | 0.00 | - | 1 | 557 | 23.42% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 17.80 | 18.40 | 0.00 | - | 5 | 61 | 22.63% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 19.00 | 18.00 | 18.40 | 0.00 | - | 1 | 371 | 22.11% |
© 2024 Yahoo. All rights reserved.