Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00155000 | 2024-05-07 1:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 50.00% |
| ORCL240621C00155000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 3,675 | 12.50% |
| ORCL240719C00155000 | 2024-05-08 3:16PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 12.50% |
| ORCL240816C00155000 | 2024-05-06 12:17PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 12.50% |
| ORCL240920C00155000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 873 | 12.50% |
| ORCL241220C00155000 | 2024-05-09 11:17AM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 25 | 162 | 6.25% |
| ORCL250117C00155000 | 2024-05-07 10:23AM EDT | 2025-01-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,281 | 6.25% |
| ORCL250321C00155000 | 2024-04-29 2:54PM EDT | 2025-03-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| ORCL250620C00155000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 6.25% |
| ORCL251219C00155000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 6.25% |
| ORCL260116C00155000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 309 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 2024-05-17 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 2024-06-21 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 2024-08-16 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240920P00155000 | 2024-04-18 3:28PM EDT | 2024-09-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 2024-12-20 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 26.18% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 2025-01-17 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 47.13% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 2025-03-21 | 32.45 | 38.10 | 42.30 | 0.00 | - | - | 0 | 33.09% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 2025-12-19 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 19.34% |
| ORCL260116P00155000 | 2024-03-19 3:44PM EDT | 2026-01-16 | 31.40 | 39.65 | 40.35 | 0.00 | - | 5 | 11 | 18.90% |
© 2024 Yahoo. All rights reserved.