Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00145000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 1,446 | 76.37% |
| ORCL240614C00145000 | 2024-05-06 11:00AM EDT | 2024-06-14 | 0.17 | 0.01 | 0.54 | 0.00 | - | - | 1 | 46.09% |
| ORCL240621C00145000 | 2024-05-08 12:16PM EDT | 2024-06-21 | 0.26 | 0.16 | 0.25 | 0.00 | - | 7 | 3,033 | 36.04% |
| ORCL240719C00145000 | 2024-05-09 3:00PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.32 | 0.00 | - | 2 | 992 | 29.40% |
| ORCL240816C00145000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 0.61 | 0.46 | 0.53 | 0.00 | - | 19 | 464 | 27.69% |
| ORCL240920C00145000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 1.10 | 0.98 | 1.17 | 0.00 | - | 11 | 632 | 29.00% |
| ORCL241220C00145000 | 2024-05-09 3:36PM EDT | 2024-12-20 | 2.67 | 2.56 | 2.71 | 0.00 | - | 118 | 311 | 29.22% |
| ORCL250117C00145000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 3.25 | 2.88 | 3.10 | 0.00 | - | 5 | 1,725 | 28.95% |
| ORCL250321C00145000 | 2024-05-09 2:31PM EDT | 2025-03-21 | 4.35 | 3.70 | 4.55 | 0.00 | - | 4 | 133 | 30.21% |
| ORCL250620C00145000 | 2024-05-08 11:53AM EDT | 2025-06-20 | 6.30 | 4.55 | 7.30 | 0.00 | - | 4 | 152 | 33.09% |
| ORCL251219C00145000 | 2024-04-29 10:15AM EDT | 2025-12-19 | 10.00 | 8.65 | 11.15 | 0.00 | - | 1 | 166 | 34.47% |
| ORCL260116C00145000 | 2024-05-09 10:24AM EDT | 2026-01-16 | 9.85 | 8.50 | 9.90 | 0.00 | - | 1 | 208 | 31.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00145000 | 2024-04-08 10:12AM EDT | 2024-05-17 | 21.20 | 26.85 | 29.10 | 0.00 | - | 3 | 0 | 102.15% |
| ORCL240621P00145000 | 2024-04-19 10:51AM EDT | 2024-06-21 | 28.70 | 25.90 | 30.00 | 0.00 | - | 4 | 0 | 55.62% |
| ORCL240719P00145000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 29.00 | 25.85 | 29.50 | 0.00 | - | 3 | 0 | 38.72% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 2024-08-16 | 22.95 | 27.65 | 29.90 | 0.00 | - | 9 | 0 | 35.94% |
| ORCL240920P00145000 | 2024-05-06 2:18PM EDT | 2024-09-20 | 27.67 | 26.10 | 29.90 | 0.00 | - | 1 | 9 | 30.90% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 2024-12-20 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 0.00% |
| ORCL250117P00145000 | 2024-04-22 2:22PM EDT | 2025-01-17 | 30.25 | 27.55 | 29.20 | 0.00 | - | 10 | 110 | 18.86% |
| ORCL250620P00145000 | 2024-03-22 12:13PM EDT | 2025-06-20 | 23.20 | 31.15 | 31.85 | 0.00 | - | 5 | 11 | 23.69% |
| ORCL251219P00145000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 34.40 | 26.00 | 27.55 | 0.00 | - | 55 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.