Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 2024-05-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 22.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621C00095000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240719C00095000 | 2024-04-17 11:55AM EDT | 2024-07-19 | 26.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240816C00095000 | 2024-04-25 2:09PM EDT | 2024-08-16 | 21.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240920C00095000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL241220C00095000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 25.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00095000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL250321C00095000 | 2024-04-24 1:52PM EDT | 2025-03-21 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250620C00095000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 2025-12-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00095000 | 2024-04-09 11:01AM EDT | 2026-01-16 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00095000 | 2024-03-12 3:37PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 185.16% |
| ORCL240517P00095000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240524P00095000 | 2024-04-19 3:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ORCL240621P00095000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ORCL240719P00095000 | 2024-04-23 1:12PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| ORCL240816P00095000 | 2024-04-25 10:11AM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240920P00095000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL241220P00095000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117P00095000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL250321P00095000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL250620P00095000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 4.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ORCL260116P00095000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.