Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614C00070000 | 2024-06-07 1:48PM EDT | 70.00 | 54.61 | 70.00 | 72.10 | 0.00 | - | 5 | 5 | 534.38% |
| ORCL240614C00075000 | 2024-06-07 1:48PM EDT | 75.00 | 49.62 | 65.15 | 67.35 | 0.00 | - | 5 | 5 | 515.63% |
| ORCL240614C00090000 | 2024-06-13 10:49AM EDT | 90.00 | 51.20 | 50.85 | 52.30 | +16.40 | +47.13% | 70 | 95 | 415.63% |
| ORCL240614C00100000 | 2024-06-13 9:53AM EDT | 100.00 | 40.85 | 40.10 | 42.30 | +1.85 | +4.74% | 19 | 38 | 303.91% |
| ORCL240614C00106000 | 2024-06-11 2:21PM EDT | 106.00 | 18.75 | 33.55 | 36.10 | 0.00 | - | 8 | 9 | 225.59% |
| ORCL240614C00107000 | 2024-06-11 11:00AM EDT | 107.00 | 17.10 | 32.60 | 35.00 | 0.00 | - | 5 | 8 | 216.41% |
| ORCL240614C00109000 | 2024-06-12 11:37AM EDT | 109.00 | 28.05 | 30.70 | 33.05 | 0.00 | - | 2 | 1 | 212.11% |
| ORCL240614C00110000 | 2024-06-13 11:29AM EDT | 110.00 | 31.15 | 30.45 | 32.35 | +1.30 | +4.36% | 3 | 36 | 247.36% |
| ORCL240614C00111000 | 2024-06-12 2:24PM EDT | 111.00 | 28.94 | 28.85 | 31.10 | 0.00 | - | 40 | 68 | 208.59% |
| ORCL240614C00112000 | 2024-06-13 11:21AM EDT | 112.00 | 28.94 | 28.35 | 30.10 | +0.99 | +3.54% | 19 | 82 | 221.48% |
| ORCL240614C00113000 | 2024-06-11 3:21PM EDT | 113.00 | 12.09 | 26.60 | 29.10 | 0.00 | - | 2 | 33 | 184.77% |
| ORCL240614C00114000 | 2024-06-12 10:06AM EDT | 114.00 | 25.32 | 25.80 | 28.05 | 0.00 | - | 6 | 91 | 185.35% |
| ORCL240614C00115000 | 2024-06-12 3:34PM EDT | 115.00 | 25.75 | 25.35 | 27.10 | 0.00 | - | 57 | 101 | 201.17% |
| ORCL240614C00116000 | 2024-06-12 3:03PM EDT | 116.00 | 24.25 | 24.70 | 25.95 | 0.00 | - | 40 | 121 | 200.59% |
| ORCL240614C00117000 | 2024-06-13 11:37AM EDT | 117.00 | 24.35 | 23.75 | 24.25 | +0.47 | +1.97% | 10 | 721 | 172.46% |
| ORCL240614C00118000 | 2024-06-12 3:56PM EDT | 118.00 | 22.84 | 22.75 | 23.35 | 0.00 | - | 27 | 365 | 169.63% |
| ORCL240614C00119000 | 2024-06-13 9:34AM EDT | 119.00 | 21.85 | 21.80 | 23.20 | -0.15 | -0.68% | 4 | 780 | 189.75% |
| ORCL240614C00120000 | 2024-06-13 11:01AM EDT | 120.00 | 20.80 | 20.95 | 21.80 | +0.19 | +0.92% | 11 | 1,799 | 176.07% |
| ORCL240614C00121000 | 2024-06-12 3:05PM EDT | 121.00 | 19.62 | 19.30 | 20.25 | +0.39 | +2.03% | 1 | 403 | 130.47% |
| ORCL240614C00122000 | 2024-06-13 10:22AM EDT | 122.00 | 18.61 | 18.90 | 19.50 | +0.29 | +1.58% | 6 | 1,224 | 152.93% |
| ORCL240614C00123000 | 2024-06-13 10:35AM EDT | 123.00 | 17.85 | 17.75 | 18.25 | +0.01 | +0.06% | 41 | 739 | 134.77% |
| ORCL240614C00124000 | 2024-06-13 10:29AM EDT | 124.00 | 16.65 | 16.75 | 17.75 | +0.19 | +1.15% | 78 | 1,421 | 142.38% |
| ORCL240614C00125000 | 2024-06-13 11:39AM EDT | 125.00 | 16.60 | 15.95 | 16.80 | +1.15 | +7.44% | 105 | 4,810 | 141.80% |
| ORCL240614C00126000 | 2024-06-13 11:14AM EDT | 126.00 | 15.30 | 14.90 | 15.15 | +0.98 | +6.84% | 41 | 1,967 | 117.29% |
| ORCL240614C00127000 | 2024-06-13 11:04AM EDT | 127.00 | 14.50 | 13.90 | 14.25 | +1.03 | +7.65% | 17 | 3,476 | 113.67% |
| ORCL240614C00128000 | 2024-06-13 11:58AM EDT | 128.00 | 13.00 | 12.90 | 13.25 | +0.68 | +5.52% | 36 | 1,558 | 107.13% |
| ORCL240614C00129000 | 2024-06-13 11:58AM EDT | 129.00 | 12.00 | 11.95 | 12.25 | +0.26 | +2.21% | 26 | 817 | 101.86% |
| ORCL240614C00130000 | 2024-06-13 11:46AM EDT | 130.00 | 11.60 | 11.00 | 11.30 | +0.85 | +7.91% | 582 | 4,808 | 97.56% |
| ORCL240614C00131000 | 2024-06-13 11:39AM EDT | 131.00 | 10.67 | 9.85 | 10.55 | +0.87 | +8.88% | 20 | 403 | 92.92% |
| ORCL240614C00132000 | 2024-06-13 11:43AM EDT | 132.00 | 9.01 | 8.95 | 9.35 | +0.31 | +3.56% | 107 | 784 | 83.98% |
| ORCL240614C00133000 | 2024-06-13 11:17AM EDT | 133.00 | 7.63 | 7.30 | 8.90 | +0.14 | +1.87% | 29 | 765 | 75.20% |
| ORCL240614C00134000 | 2024-06-13 11:32AM EDT | 134.00 | 7.06 | 6.90 | 7.25 | +0.61 | +9.46% | 32 | 2,909 | 67.29% |
| ORCL240614C00135000 | 2024-06-13 12:00PM EDT | 135.00 | 6.04 | 6.05 | 6.30 | +0.37 | +6.26% | 145 | 2,515 | 63.87% |
| ORCL240614C00136000 | 2024-06-13 11:59AM EDT | 136.00 | 5.36 | 4.95 | 5.20 | +0.61 | +13.74% | 144 | 729 | 53.13% |
| ORCL240614C00137000 | 2024-06-13 11:47AM EDT | 137.00 | 4.63 | 4.10 | 4.50 | +0.63 | +15.75% | 210 | 1,132 | 52.69% |
| ORCL240614C00138000 | 2024-06-13 11:44AM EDT | 138.00 | 3.71 | 3.10 | 3.30 | +0.48 | +14.86% | 282 | 2,445 | 44.43% |
| ORCL240614C00139000 | 2024-06-13 11:51AM EDT | 139.00 | 2.48 | 2.43 | 2.59 | +0.09 | +3.77% | 514 | 1,351 | 43.12% |
| ORCL240614C00140000 | 2024-06-13 12:01PM EDT | 140.00 | 1.76 | 1.71 | 1.82 | -0.09 | -4.97% | 3,218 | 5,415 | 38.43% |
| ORCL240614C00141000 | 2024-06-13 12:01PM EDT | 141.00 | 1.18 | 1.12 | 1.21 | -0.04 | -3.28% | 1,680 | 2,359 | 35.45% |
| ORCL240614C00142000 | 2024-06-13 11:59AM EDT | 142.00 | 0.74 | 0.71 | 0.77 | -0.12 | -13.95% | 3,310 | 1,452 | 33.94% |
| ORCL240614C00143000 | 2024-06-13 11:54AM EDT | 143.00 | 0.42 | 0.42 | 0.45 | -0.15 | -26.32% | 1,091 | 984 | 32.62% |
| ORCL240614C00144000 | 2024-06-13 11:58AM EDT | 144.00 | 0.24 | 0.25 | 0.28 | -0.14 | -36.84% | 1,354 | 1,263 | 33.15% |
| ORCL240614C00145000 | 2024-06-13 11:58AM EDT | 145.00 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 2,176 | 2,539 | 33.79% |
| ORCL240614C00146000 | 2024-06-13 11:50AM EDT | 146.00 | 0.11 | 0.08 | 0.11 | -0.11 | -50.00% | 335 | 475 | 35.06% |
| ORCL240614C00147000 | 2024-06-13 10:30AM EDT | 147.00 | 0.08 | 0.04 | 0.10 | -0.04 | -44.44% | 301 | 576 | 38.87% |
| ORCL240614C00148000 | 2024-06-13 10:38AM EDT | 148.00 | 0.05 | 0.01 | 0.11 | -0.05 | -50.00% | 56 | 828 | 44.34% |
| ORCL240614C00149000 | 2024-06-13 10:03AM EDT | 149.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 5 | 115 | 42.19% |
| ORCL240614C00150000 | 2024-06-13 11:42AM EDT | 150.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 560 | 2,229 | 44.53% |
| ORCL240614C00152500 | 2024-06-13 9:58AM EDT | 152.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 102 | 75 | 52.34% |
| ORCL240614C00155000 | 2024-06-13 11:51AM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 14 | 593 | 54.69% |
| ORCL240614C00160000 | 2024-06-13 11:21AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 110 | 2,048 | 62.50% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614P00080000 | 2024-06-10 3:07PM EDT | 80.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 100 | 140 | 243.75% |
| ORCL240614P00081000 | 2024-06-06 10:33AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 237.50% |
| ORCL240614P00082000 | 2024-06-05 10:45AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 237.50% |
| ORCL240614P00083000 | 2024-06-11 3:21PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 231.25% |
| ORCL240614P00084000 | 2024-06-11 3:31PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 225.00% |
| ORCL240614P00085000 | 2024-05-30 10:01AM EDT | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 218.75% |
| ORCL240614P00086000 | 2024-06-11 12:01PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 147 | 212.50% |
| ORCL240614P00087000 | 2024-06-11 1:20PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 205 | 212.50% |
| ORCL240614P00088000 | 2024-06-11 1:21PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 206.25% |
| ORCL240614P00090000 | 2024-06-12 9:44AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 110 | 906 | 193.75% |
| ORCL240614P00095000 | 2024-06-13 10:47AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 900 | 175.00% |
| ORCL240614P00097000 | 2024-06-12 11:51AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 125 | 162.50% |
| ORCL240614P00098000 | 2024-06-13 11:04AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 254 | 162.50% |
| ORCL240614P00099000 | 2024-06-12 1:01PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 515 | 156.25% |
| ORCL240614P00100000 | 2024-06-13 11:15AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 3,383 | 150.00% |
| ORCL240614P00101000 | 2024-06-12 3:22PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 302 | 150.00% |
| ORCL240614P00102000 | 2024-06-12 3:27PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 637 | 143.75% |
| ORCL240614P00103000 | 2024-06-13 10:38AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 755 | 140.63% |
| ORCL240614P00104000 | 2024-06-13 10:11AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 659 | 137.50% |
| ORCL240614P00105000 | 2024-06-13 10:47AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 2,867 | 50.00% |
| ORCL240614P00106000 | 2024-06-13 9:40AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,151 | 128.13% |
| ORCL240614P00107000 | 2024-06-12 3:31PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 299 | 1,736 | 125.00% |
| ORCL240614P00108000 | 2024-06-13 11:04AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 859 | 50.00% |
| ORCL240614P00109000 | 2024-06-12 3:57PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 825 | 115.63% |
| ORCL240614P00110000 | 2024-06-13 10:09AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,801 | 112.50% |
| ORCL240614P00111000 | 2024-06-13 11:08AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 865 | 109.38% |
| ORCL240614P00112000 | 2024-06-13 10:52AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,199 | 106.25% |
| ORCL240614P00113000 | 2024-06-13 9:39AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,958 | 100.00% |
| ORCL240614P00114000 | 2024-06-13 9:40AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,888 | 96.88% |
| ORCL240614P00115000 | 2024-06-13 11:43AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 4,358 | 93.75% |
| ORCL240614P00116000 | 2024-06-13 11:01AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,140 | 90.63% |
| ORCL240614P00117000 | 2024-06-13 9:50AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,046 | 87.50% |
| ORCL240614P00118000 | 2024-06-13 11:46AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 21 | 3,085 | 81.25% |
| ORCL240614P00119000 | 2024-06-13 11:17AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,008 | 78.13% |
| ORCL240614P00120000 | 2024-06-13 11:46AM EDT | 120.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 18 | 5,121 | 75.00% |
| ORCL240614P00121000 | 2024-06-13 11:01AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,390 | 71.88% |
| ORCL240614P00122000 | 2024-06-13 11:51AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 1,088 | 68.75% |
| ORCL240614P00123000 | 2024-06-13 11:35AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,536 | 64.06% |
| ORCL240614P00124000 | 2024-06-13 11:57AM EDT | 124.00 | 0.01 | 0.00 | 0.02 | -0.17 | -94.44% | 31 | 2,147 | 65.63% |
| ORCL240614P00125000 | 2024-06-13 11:48AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 269 | 1,074 | 60.94% |
| ORCL240614P00126000 | 2024-06-13 11:47AM EDT | 126.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 31 | 2,430 | 60.16% |
| ORCL240614P00127000 | 2024-06-13 9:39AM EDT | 127.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 29 | 250 | 58.59% |
| ORCL240614P00128000 | 2024-06-12 3:59PM EDT | 128.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1,117 | 1,045 | 52.34% |
| ORCL240614P00129000 | 2024-06-13 10:08AM EDT | 129.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 40 | 551 | 50.78% |
| ORCL240614P00130000 | 2024-06-13 11:50AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 440 | 3,022 | 49.22% |
| ORCL240614P00131000 | 2024-06-13 11:00AM EDT | 131.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 28 | 1,021 | 44.92% |
| ORCL240614P00132000 | 2024-06-13 11:32AM EDT | 132.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 265 | 2,047 | 40.63% |
| ORCL240614P00133000 | 2024-06-13 12:01PM EDT | 133.00 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 333 | 1,533 | 38.28% |
| ORCL240614P00134000 | 2024-06-13 11:49AM EDT | 134.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 234 | 616 | 35.16% |
| ORCL240614P00135000 | 2024-06-13 12:02PM EDT | 135.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,624 | 4,135 | 31.64% |
| ORCL240614P00140000 | 2024-06-13 11:59AM EDT | 140.00 | 0.67 | 0.66 | 0.70 | -0.59 | -46.83% | 3,415 | 1,884 | 21.83% |
© 2024 Yahoo. All rights reserved.