Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00100000 | 2024-05-31 3:10PM EDT | 100.00 | 17.30 | 38.90 | 41.35 | 0.00 | - | 1 | 1 | 106.93% |
| ORCL240628C00105000 | 2024-06-12 9:35AM EDT | 105.00 | 34.15 | 34.05 | 36.45 | 0.00 | - | 5 | 10 | 97.46% |
| ORCL240628C00108000 | 2024-05-28 3:49PM EDT | 108.00 | 17.05 | 30.35 | 33.45 | 0.00 | - | 4 | 4 | 80.18% |
| ORCL240628C00110000 | 2024-06-12 10:25AM EDT | 110.00 | 29.05 | 28.45 | 31.10 | 0.00 | - | 3 | 17 | 71.58% |
| ORCL240628C00112000 | 2024-06-12 9:31AM EDT | 112.00 | 23.75 | 26.85 | 29.45 | 0.00 | - | 1 | 8 | 77.34% |
| ORCL240628C00113000 | 2024-05-23 9:31AM EDT | 113.00 | 14.30 | 25.85 | 28.35 | 0.00 | - | - | 1 | 73.73% |
| ORCL240628C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 8.00 | 24.85 | 27.20 | 0.00 | - | 3 | 1 | 69.53% |
| ORCL240628C00115000 | 2024-06-12 9:35AM EDT | 115.00 | 23.50 | 24.75 | 26.35 | 0.00 | - | 3 | 82 | 78.22% |
| ORCL240628C00116000 | 2024-06-11 2:53PM EDT | 116.00 | 10.21 | 23.75 | 24.10 | 0.00 | - | 4 | 93 | 62.40% |
| ORCL240628C00117000 | 2024-06-12 11:08AM EDT | 117.00 | 20.55 | 22.70 | 23.05 | 0.00 | - | 6 | 83 | 58.84% |
| ORCL240628C00118000 | 2024-06-11 2:01PM EDT | 118.00 | 9.03 | 21.70 | 22.10 | 0.00 | - | 1 | 107 | 57.23% |
| ORCL240628C00119000 | 2024-06-13 10:06AM EDT | 119.00 | 21.40 | 20.75 | 21.00 | +2.18 | +11.34% | 2 | 45 | 54.35% |
| ORCL240628C00120000 | 2024-06-13 9:51AM EDT | 120.00 | 21.75 | 19.80 | 20.15 | +0.77 | +3.67% | 3 | 167 | 54.39% |
| ORCL240628C00121000 | 2024-06-12 3:49PM EDT | 121.00 | 19.92 | 18.70 | 19.40 | -0.32 | -1.58% | 1 | 350 | 53.66% |
| ORCL240628C00122000 | 2024-06-12 3:32PM EDT | 122.00 | 18.25 | 17.80 | 18.90 | 0.00 | - | 12 | 75 | 56.81% |
| ORCL240628C00123000 | 2024-06-13 1:02PM EDT | 123.00 | 16.82 | 16.75 | 17.15 | -1.37 | -7.53% | 7 | 144 | 50.83% |
| ORCL240628C00124000 | 2024-06-13 1:12PM EDT | 124.00 | 15.57 | 15.75 | 16.15 | -1.43 | -8.41% | 54 | 148 | 48.44% |
| ORCL240628C00125000 | 2024-06-13 1:02PM EDT | 125.00 | 14.86 | 14.80 | 15.15 | -1.24 | -7.70% | 20 | 123 | 46.05% |
| ORCL240628C00126000 | 2024-06-13 11:52AM EDT | 126.00 | 15.51 | 13.75 | 14.25 | +0.35 | +2.31% | 1 | 147 | 45.24% |
| ORCL240628C00127000 | 2024-06-13 10:32AM EDT | 127.00 | 14.32 | 12.85 | 13.15 | +0.22 | +1.56% | 4 | 77 | 41.21% |
| ORCL240628C00128000 | 2024-06-13 2:02PM EDT | 128.00 | 11.79 | 11.85 | 12.90 | -1.21 | -9.31% | 8 | 150 | 49.10% |
| ORCL240628C00129000 | 2024-06-13 1:55PM EDT | 129.00 | 11.02 | 10.90 | 11.50 | -0.58 | -5.00% | 6 | 79 | 41.24% |
| ORCL240628C00130000 | 2024-06-13 11:46AM EDT | 130.00 | 12.00 | 9.90 | 10.20 | +0.93 | +8.40% | 14 | 1,192 | 34.55% |
| ORCL240628C00131000 | 2024-06-12 3:52PM EDT | 131.00 | 10.28 | 9.05 | 10.20 | 0.00 | - | 30 | 51 | 44.07% |
| ORCL240628C00132000 | 2024-06-13 2:02PM EDT | 132.00 | 8.06 | 8.05 | 8.35 | -1.10 | -12.01% | 101 | 312 | 31.37% |
| ORCL240628C00133000 | 2024-06-12 3:20PM EDT | 133.00 | 8.42 | 7.25 | 7.40 | -0.08 | -0.94% | 2 | 31 | 29.27% |
| ORCL240628C00134000 | 2024-06-13 1:56PM EDT | 134.00 | 6.45 | 6.35 | 6.50 | +0.04 | +0.62% | 3 | 45 | 27.61% |
| ORCL240628C00135000 | 2024-06-13 1:56PM EDT | 135.00 | 5.58 | 5.55 | 5.70 | -1.17 | -17.33% | 120 | 329 | 26.78% |
| ORCL240628C00136000 | 2024-06-13 12:22PM EDT | 136.00 | 5.30 | 4.75 | 4.90 | -0.73 | -12.11% | 7 | 266 | 25.64% |
| ORCL240628C00140000 | 2024-06-13 2:15PM EDT | 140.00 | 2.25 | 2.23 | 2.37 | -0.90 | -28.57% | 819 | 1,130 | 23.12% |
| ORCL240628C00145000 | 2024-06-13 2:03PM EDT | 145.00 | 0.62 | 0.66 | 0.72 | -0.58 | -48.33% | 438 | 1,555 | 22.27% |
| ORCL240628C00150000 | 2024-06-13 1:34PM EDT | 150.00 | 0.21 | 0.16 | 0.20 | -0.24 | -53.33% | 197 | 1,568 | 23.29% |
| ORCL240628C00160000 | 2024-06-13 9:33AM EDT | 160.00 | 0.20 | 0.01 | 0.10 | -0.05 | -20.00% | 28 | 35 | 33.79% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00090000 | 2024-06-10 12:25PM EDT | 90.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 3 | 12 | 91.02% |
| ORCL240628P00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 30 | 310 | 85.16% |
| ORCL240628P00100000 | 2024-06-13 12:01PM EDT | 100.00 | 0.06 | 0.01 | 0.26 | +0.04 | +200.00% | 2 | 61 | 76.76% |
| ORCL240628P00103000 | 2024-06-13 12:20PM EDT | 103.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 258 | 55.47% |
| ORCL240628P00104000 | 2024-06-13 12:33PM EDT | 104.00 | 0.03 | 0.01 | 0.23 | +0.02 | +200.00% | 11 | 47 | 67.58% |
| ORCL240628P00105000 | 2024-06-13 1:35PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 3,022 | 50.78% |
| ORCL240628P00106000 | 2024-06-12 10:40AM EDT | 106.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 22 | 109 | 63.67% |
| ORCL240628P00107000 | 2024-06-13 12:34PM EDT | 107.00 | 0.02 | 0.01 | 0.03 | -0.92 | -97.87% | 11 | 58 | 51.17% |
| ORCL240628P00108000 | 2024-06-13 12:27PM EDT | 108.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13 | 85 | 49.61% |
| ORCL240628P00109000 | 2024-06-13 9:31AM EDT | 109.00 | 0.13 | 0.01 | 0.03 | +0.03 | +30.00% | 22 | 46 | 48.05% |
| ORCL240628P00110000 | 2024-06-13 12:20PM EDT | 110.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 12 | 392 | 46.48% |
| ORCL240628P00111000 | 2024-06-13 1:38PM EDT | 111.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 2 | 157 | 47.85% |
| ORCL240628P00112000 | 2024-06-13 1:41PM EDT | 112.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 100 | 272 | 44.92% |
| ORCL240628P00113000 | 2024-06-12 3:38PM EDT | 113.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 27 | 98 | 43.36% |
| ORCL240628P00114000 | 2024-06-13 1:42PM EDT | 114.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 103 | 73 | 41.60% |
| ORCL240628P00115000 | 2024-06-13 1:57PM EDT | 115.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 33 | 978 | 40.04% |
| ORCL240628P00116000 | 2024-06-13 11:59AM EDT | 116.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 49 | 38.48% |
| ORCL240628P00117000 | 2024-06-12 3:49PM EDT | 117.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 28 | 199 | 36.72% |
| ORCL240628P00118000 | 2024-06-13 12:01PM EDT | 118.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 64 | 36.33% |
| ORCL240628P00119000 | 2024-06-13 2:13PM EDT | 119.00 | 0.04 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 207 | 33.59% |
| ORCL240628P00120000 | 2024-06-13 11:58AM EDT | 120.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 11 | 432 | 33.20% |
| ORCL240628P00121000 | 2024-06-13 1:48PM EDT | 121.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 81 | 103 | 31.45% |
| ORCL240628P00122000 | 2024-06-13 1:57PM EDT | 122.00 | 0.09 | 0.02 | 0.16 | +0.01 | +12.50% | 3 | 405 | 36.23% |
| ORCL240628P00123000 | 2024-06-12 3:07PM EDT | 123.00 | 0.02 | 0.01 | 0.35 | -0.04 | -66.67% | 1 | 1,138 | 40.53% |
| ORCL240628P00124000 | 2024-06-12 1:57PM EDT | 124.00 | 0.03 | 0.01 | 0.34 | -0.02 | -40.00% | 1 | 88 | 38.18% |
| ORCL240628P00125000 | 2024-06-13 12:41PM EDT | 125.00 | 0.09 | 0.04 | 0.09 | +0.02 | +28.57% | 18 | 215 | 27.64% |
| ORCL240628P00126000 | 2024-06-12 11:14AM EDT | 126.00 | 0.13 | 0.03 | 0.39 | 0.00 | - | 145 | 173 | 35.25% |
| ORCL240628P00127000 | 2024-06-13 1:44PM EDT | 127.00 | 0.09 | 0.01 | 0.19 | -0.01 | -10.00% | 2 | 30 | 27.98% |
| ORCL240628P00128000 | 2024-06-13 10:44AM EDT | 128.00 | 0.05 | 0.06 | 0.28 | -0.12 | -70.59% | 4 | 30 | 28.52% |
| ORCL240628P00129000 | 2024-06-12 3:44PM EDT | 129.00 | 0.16 | 0.12 | 0.29 | 0.00 | - | 6 | 14 | 26.71% |
| ORCL240628P00130000 | 2024-06-13 1:14PM EDT | 130.00 | 0.13 | 0.16 | 0.20 | -0.14 | -51.85% | 77 | 362 | 22.51% |
| ORCL240628P00131000 | 2024-06-13 1:29PM EDT | 131.00 | 0.20 | 0.21 | 0.24 | -0.06 | -23.08% | 32 | 96 | 21.53% |
| ORCL240628P00140000 | 2024-06-13 2:03PM EDT | 140.00 | 2.60 | 2.31 | 2.40 | +0.38 | +17.12% | 281 | 283 | 17.51% |
| ORCL240628P00145000 | 2024-06-13 1:02PM EDT | 145.00 | 6.00 | 5.70 | 5.90 | +0.71 | +13.42% | 5 | 15 | 15.09% |
© 2024 Yahoo. All rights reserved.