Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00130000 | 2024-05-08 12:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240517C00130000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ORCL240524C00130000 | 2024-05-09 3:18PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| ORCL240531C00130000 | 2024-05-09 12:42PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ORCL240607C00130000 | 2024-05-09 10:54AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ORCL240614C00130000 | 2024-05-09 1:23PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ORCL240621C00130000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| ORCL240719C00130000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ORCL240816C00130000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 2.29 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ORCL240920C00130000 | 2024-05-09 3:29PM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| ORCL241220C00130000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORCL250117C00130000 | 2024-05-09 3:39PM EDT | 2025-01-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ORCL250321C00130000 | 2024-05-07 11:52AM EDT | 2025-03-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL250620C00130000 | 2024-05-09 12:52PM EDT | 2025-06-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL251219C00130000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ORCL260116C00130000 | 2024-05-09 2:07PM EDT | 2026-01-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240517P00130000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 0.00% |
| ORCL240621P00130000 | 2024-05-08 3:27PM EDT | 2024-06-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240719P00130000 | 2024-05-08 2:49PM EDT | 2024-07-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240816P00130000 | 2024-05-09 10:15AM EDT | 2024-08-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240920P00130000 | 2024-04-30 3:56PM EDT | 2024-09-20 | 17.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL241220P00130000 | 2024-04-29 3:51PM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00130000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250620P00130000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 18.86% |
| ORCL260116P00130000 | 2024-04-29 11:20AM EDT | 2026-01-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.