Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00150000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,630 | 50.00% |
| ORCL240531C00150000 | 2024-05-06 1:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORCL240621C00150000 | 2024-05-09 1:42PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5,377 | 12.50% |
| ORCL240719C00150000 | 2024-05-08 2:14PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 12.50% |
| ORCL240816C00150000 | 2024-05-08 1:11PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 12.50% |
| ORCL240920C00150000 | 2024-05-09 2:58PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,822 | 6.25% |
| ORCL241220C00150000 | 2024-05-09 3:33PM EDT | 2024-12-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 111 | 493 | 6.25% |
| ORCL250117C00150000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 3,242 | 6.25% |
| ORCL250321C00150000 | 2024-05-09 10:00AM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| ORCL250620C00150000 | 2024-05-09 10:08AM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| ORCL251219C00150000 | 2024-04-24 2:55PM EDT | 2025-12-19 | 7.86 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 3.13% |
| ORCL260116C00150000 | 2024-05-09 10:25AM EDT | 2026-01-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 2024-05-17 | 28.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00150000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 32.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240920P00150000 | 2024-04-11 2:06PM EDT | 2024-09-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 2024-12-20 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 0.00% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 2025-01-17 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 0.00% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 2025-12-19 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL260116P00150000 | 2024-03-11 12:00PM EDT | 2026-01-16 | 38.70 | 30.60 | 33.05 | 0.00 | - | 2 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.