Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00135000 | 2024-05-09 10:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 89 | 109.38% |
| ORCL240517C00135000 | 2024-05-10 10:38AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 2 | 7,399 | 52.15% |
| ORCL240524C00135000 | 2024-05-07 12:54PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.81 | 0.00 | - | 4 | 184 | 50.20% |
| ORCL240531C00135000 | 2024-05-10 10:32AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.51 | -0.03 | -50.00% | 145 | 458 | 43.68% |
| ORCL240607C00135000 | 2024-05-06 11:09AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 37.84% |
| ORCL240614C00135000 | 2024-05-08 10:18AM EDT | 2024-06-14 | 0.68 | 0.21 | 0.64 | 0.00 | - | 5 | 8 | 36.18% |
| ORCL240621C00135000 | 2024-05-09 2:45PM EDT | 2024-06-21 | 0.69 | 0.55 | 0.60 | +0.07 | +11.29% | 8 | 11,426 | 32.57% |
| ORCL240719C00135000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 0.85 | 0.80 | 0.89 | -0.11 | -11.46% | 2 | 1,627 | 28.24% |
| ORCL240816C00135000 | 2024-05-10 9:45AM EDT | 2024-08-16 | 1.44 | 1.30 | 1.38 | +0.04 | +2.86% | 2 | 582 | 27.42% |
| ORCL240920C00135000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 2.40 | 2.36 | 2.50 | -0.09 | -3.61% | 12 | 4,723 | 29.28% |
| ORCL241220C00135000 | 2024-05-09 1:54PM EDT | 2024-12-20 | 4.70 | 4.65 | 4.75 | 0.00 | - | 1 | 1,047 | 30.08% |
| ORCL250117C00135000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 5.29 | 5.10 | 5.30 | +0.04 | +0.76% | 2 | 1,698 | 29.97% |
| ORCL250321C00135000 | 2024-05-09 2:29PM EDT | 2025-03-21 | 6.85 | 6.70 | 7.05 | 0.00 | - | 1 | 81 | 31.23% |
| ORCL250620C00135000 | 2024-05-09 10:56AM EDT | 2025-06-20 | 9.10 | 7.40 | 10.45 | 0.00 | - | 1 | 226 | 34.75% |
| ORCL251219C00135000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 13.58 | 11.90 | 12.45 | 0.00 | - | 1 | 400 | 32.34% |
| ORCL260116C00135000 | 2024-05-09 2:09PM EDT | 2026-01-16 | 12.75 | 12.45 | 12.90 | 0.00 | - | 2 | 128 | 32.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 2024-05-17 | 20.51 | 18.30 | 18.70 | 0.00 | - | 3 | 2 | 50.20% |
| ORCL240621P00135000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 17.15 | 17.85 | 18.75 | 0.00 | - | 25 | 441 | 23.54% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 2024-07-19 | 12.45 | 17.75 | 21.45 | 0.00 | - | 1 | 178 | 42.33% |
| ORCL240816P00135000 | 2024-05-02 10:49AM EDT | 2024-08-16 | 19.65 | 17.75 | 19.80 | 0.00 | - | 1 | 190 | 26.07% |
| ORCL240920P00135000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 19.25 | 19.15 | 20.75 | 0.00 | - | 1 | 514 | 27.53% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 2024-12-20 | 15.60 | 20.70 | 21.35 | 0.00 | - | 22 | 144 | 23.45% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 18.35 | 20.45 | 21.05 | 0.00 | - | 1 | 299 | 21.09% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 23.53 | 20.30 | 21.60 | 0.00 | - | 1 | 73 | 20.53% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 2025-06-20 | 23.25 | 21.50 | 22.45 | 0.00 | - | 1 | 81 | 20.22% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 23.06% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 23.95 | 25.30 | 0.00 | - | 1 | 17 | 21.73% |
© 2024 Yahoo. All rights reserved.