Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.22 | 0.00 | - | 1 | 31 | 125.39% |
| ORCL240517C00140000 | 2024-05-09 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 141 | 2,660 | 49.22% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 17 | 50.44% |
| ORCL240614C00140000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 0.35 | 0.11 | 0.26 | +0.35 | - | - | 3 | 33.99% |
| ORCL240621C00140000 | 2024-05-09 12:26PM EDT | 2024-06-21 | 0.36 | 0.28 | 0.35 | -0.08 | -18.18% | 106 | 7,254 | 33.11% |
| ORCL240719C00140000 | 2024-05-09 10:03AM EDT | 2024-07-19 | 0.62 | 0.50 | 0.54 | -0.02 | -3.12% | 2 | 4,018 | 28.52% |
| ORCL240816C00140000 | 2024-05-08 1:30PM EDT | 2024-08-16 | 0.99 | 0.61 | 0.84 | 0.00 | - | 12 | 629 | 27.04% |
| ORCL240920C00140000 | 2024-05-09 12:14PM EDT | 2024-09-20 | 1.75 | 1.64 | 1.69 | -0.19 | -9.79% | 1 | 1,599 | 28.65% |
| ORCL241220C00140000 | 2024-05-09 11:30AM EDT | 2024-12-20 | 3.70 | 3.15 | 3.65 | -0.16 | -4.15% | 7 | 568 | 29.54% |
| ORCL250117C00140000 | 2024-05-08 2:44PM EDT | 2025-01-17 | 4.25 | 3.90 | 4.05 | 0.00 | - | 148 | 3,030 | 29.13% |
| ORCL250321C00140000 | 2024-05-06 1:57PM EDT | 2025-03-21 | 5.80 | 4.60 | 7.45 | 0.00 | - | 3 | 53 | 34.99% |
| ORCL250620C00140000 | 2024-05-07 11:27AM EDT | 2025-06-20 | 8.20 | 5.00 | 7.35 | 0.00 | - | 8 | 166 | 30.62% |
| ORCL251219C00140000 | 2024-05-01 2:36PM EDT | 2025-12-19 | 10.60 | 10.55 | 10.90 | 0.00 | - | 1 | 251 | 31.78% |
| ORCL260116C00140000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 11.90 | 10.90 | 11.20 | 0.00 | - | 7 | 367 | 31.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 24.90 | 21.35 | 24.40 | 0.00 | - | 2 | 0 | 95.61% |
| ORCL240524P00140000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 22.80 | 23.15 | 24.35 | 0.00 | - | 2 | 0 | 56.20% |
| ORCL240621P00140000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 22.17 | 23.10 | 25.15 | 0.00 | - | 1 | 4 | 51.18% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 2024-07-19 | 17.70 | 21.15 | 25.30 | 0.00 | - | 10 | 0 | 41.13% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 2024-08-16 | 21.05 | 21.55 | 24.70 | 0.00 | - | 1 | 1 | 30.95% |
| ORCL240920P00140000 | 2024-05-08 11:09AM EDT | 2024-09-20 | 23.15 | 23.50 | 24.55 | 0.00 | - | 2 | 41 | 25.71% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 2024-12-20 | 18.75 | 24.05 | 26.40 | 0.00 | - | 8 | 17 | 27.44% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 2025-01-17 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 29.44% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 2025-03-21 | 19.40 | 25.75 | 27.10 | 0.00 | - | 12 | 22 | 25.23% |
| ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 2025-06-20 | 30.15 | 20.00 | 21.35 | 0.00 | - | 50 | 75 | 0.00% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 2025-12-19 | 25.40 | 27.00 | 28.25 | 0.00 | - | 3 | 3 | 20.85% |
| ORCL260116P00140000 | 2024-05-07 3:32PM EDT | 2026-01-16 | 26.68 | 26.95 | 30.00 | 0.00 | - | 13 | 12 | 23.64% |
© 2024 Yahoo. All rights reserved.