Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816C00060000 | 2024-04-04 3:41PM EDT | 60.00 | 66.29 | 55.75 | 57.10 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240816C00070000 | 2024-06-06 3:49PM EDT | 70.00 | 53.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240816C00075000 | 2024-05-16 10:44AM EDT | 75.00 | 47.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240816C00085000 | 2024-05-23 1:34PM EDT | 85.00 | 41.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240816C00090000 | 2024-06-12 10:17AM EDT | 90.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ORCL240816C00095000 | 2024-06-12 1:17PM EDT | 95.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240816C00100000 | 2024-06-12 12:47PM EDT | 100.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240816C00105000 | 2024-06-12 12:08PM EDT | 105.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240816C00110000 | 2024-06-12 2:04PM EDT | 110.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ORCL240816C00115000 | 2024-06-12 12:46PM EDT | 115.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| ORCL240816C00120000 | 2024-06-12 2:00PM EDT | 120.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| ORCL240816C00125000 | 2024-06-12 3:59PM EDT | 125.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 0.00% |
| ORCL240816C00130000 | 2024-06-12 3:59PM EDT | 130.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 0.00% |
| ORCL240816C00135000 | 2024-06-12 3:52PM EDT | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 0.00% |
| ORCL240816C00140000 | 2024-06-12 3:59PM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2,821 | 0 | 0.00% |
| ORCL240816C00145000 | 2024-06-12 3:59PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,459 | 0 | 1.56% |
| ORCL240816C00150000 | 2024-06-12 3:57PM EDT | 150.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,272 | 0 | 3.13% |
| ORCL240816C00155000 | 2024-06-12 3:47PM EDT | 155.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| ORCL240816C00160000 | 2024-06-12 3:43PM EDT | 160.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| ORCL240816C00165000 | 2024-06-12 3:46PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ORCL240816C00170000 | 2024-06-12 3:55PM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| ORCL240816C00175000 | 2024-06-12 2:36PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240816C00180000 | 2024-06-12 3:19PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ORCL240816C00185000 | 2024-06-12 2:51PM EDT | 185.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ORCL240816C00190000 | 2024-06-12 3:55PM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| ORCL240816C00195000 | 2024-05-28 9:41AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816P00060000 | 2024-04-02 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 60 | 3 | 89.55% |
| ORCL240816P00065000 | 2024-05-29 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240816P00070000 | 2024-06-07 10:06AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240816P00075000 | 2024-06-11 10:55AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240816P00080000 | 2024-06-11 10:54AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240816P00085000 | 2024-06-11 10:55AM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240816P00090000 | 2024-06-11 11:00AM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240816P00095000 | 2024-06-12 3:54PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240816P00100000 | 2024-06-12 2:19PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ORCL240816P00105000 | 2024-06-12 3:37PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| ORCL240816P00110000 | 2024-06-12 3:55PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| ORCL240816P00115000 | 2024-06-12 3:49PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| ORCL240816P00120000 | 2024-06-12 3:48PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 6.25% |
| ORCL240816P00125000 | 2024-06-12 3:54PM EDT | 125.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 6.25% |
| ORCL240816P00130000 | 2024-06-12 3:58PM EDT | 130.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6,033 | 0 | 3.13% |
| ORCL240816P00135000 | 2024-06-12 3:52PM EDT | 135.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 3.13% |
| ORCL240816P00140000 | 2024-06-12 3:56PM EDT | 140.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 0.20% |
| ORCL240816P00145000 | 2024-06-12 3:54PM EDT | 145.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 155.00 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 105.80% |
© 2024 Yahoo. All rights reserved.