Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00075000 | 2024-03-21 9:48AM EDT | 2024-06-21 | 56.90 | 38.35 | 42.00 | 0.00 | - | 1 | 243 | 78.27% |
| ORCL240816C00075000 | 2024-04-08 12:12PM EDT | 2024-08-16 | 50.22 | 39.65 | 41.25 | 0.00 | - | 5 | 10 | 59.16% |
| ORCL240920C00075000 | 2024-04-09 9:56AM EDT | 2024-09-20 | 49.50 | 40.20 | 41.25 | 0.00 | - | 4 | 39 | 54.30% |
| ORCL241220C00075000 | 2024-03-28 3:50PM EDT | 2024-12-20 | 53.30 | 40.75 | 42.30 | 0.00 | - | 1 | 7 | 52.47% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 2025-01-17 | 49.00 | 41.70 | 43.50 | 0.00 | - | 1 | 151 | 51.21% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 2025-06-20 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 49.66% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 2025-12-19 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 70.22% |
| ORCL260116C00075000 | 2024-03-14 2:37PM EDT | 2026-01-16 | 56.80 | 51.25 | 53.05 | 0.00 | - | 3 | 55 | 59.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00075000 | 2024-03-12 9:49AM EDT | 2024-04-26 | 0.44 | 0.00 | 0.19 | 0.00 | - | - | 1 | 212.50% |
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 76.76% |
| ORCL240621P00075000 | 2024-04-12 9:30AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.24 | 0.00 | - | 6 | 2,660 | 50.78% |
| ORCL240719P00075000 | 2024-04-22 11:04AM EDT | 2024-07-19 | 0.15 | 0.03 | 0.25 | 0.00 | - | 2 | 34 | 45.95% |
| ORCL240816P00075000 | 2024-04-23 10:25AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.52 | 0.00 | - | 2 | 6 | 45.90% |
| ORCL240920P00075000 | 2024-04-23 10:21AM EDT | 2024-09-20 | 0.34 | 0.13 | 0.44 | 0.00 | - | 2 | 814 | 38.84% |
| ORCL241220P00075000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 0.75 | 0.69 | 0.88 | 0.00 | - | 3 | 10 | 35.61% |
| ORCL250117P00075000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 0.87 | 0.81 | 1.16 | 0.00 | - | 10 | 355 | 36.08% |
| ORCL250321P00075000 | 2024-04-16 2:29PM EDT | 2025-03-21 | 0.98 | 1.13 | 1.18 | 0.00 | - | - | 35 | 32.62% |
| ORCL250620P00075000 | 2024-04-10 1:55PM EDT | 2025-06-20 | 1.28 | 1.51 | 1.64 | 0.00 | - | 2 | 226 | 31.58% |
| ORCL251219P00075000 | 2024-04-24 11:45AM EDT | 2025-12-19 | 2.40 | 2.32 | 2.40 | +0.05 | +2.13% | 154 | 64 | 29.60% |
| ORCL260116P00075000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 2.42 | 2.55 | 2.77 | 0.00 | - | 2 | 271 | 30.32% |
© 2024 Yahoo. All rights reserved.