Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240614C00075000 | 2024-06-07 1:48PM EDT | 75.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240614C00090000 | 2024-06-13 10:49AM EDT | 90.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ORCL240614C00092000 | 2024-06-10 1:51PM EDT | 92.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240614C00099000 | 2024-06-12 9:59AM EDT | 99.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240614C00100000 | 2024-06-13 3:49PM EDT | 100.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORCL240614C00104000 | 2024-06-12 10:45AM EDT | 104.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240614C00106000 | 2024-06-11 2:21PM EDT | 106.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240614C00107000 | 2024-06-11 11:00AM EDT | 107.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240614C00109000 | 2024-06-12 11:37AM EDT | 109.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240614C00110000 | 2024-06-13 2:42PM EDT | 110.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240614C00111000 | 2024-06-12 2:24PM EDT | 111.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ORCL240614C00112000 | 2024-06-13 11:21AM EDT | 112.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ORCL240614C00113000 | 2024-06-11 3:21PM EDT | 113.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240614C00114000 | 2024-06-12 10:06AM EDT | 114.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240614C00115000 | 2024-06-12 3:34PM EDT | 115.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ORCL240614C00116000 | 2024-06-12 3:03PM EDT | 116.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ORCL240614C00117000 | 2024-06-13 2:57PM EDT | 117.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240614C00118000 | 2024-06-13 12:29PM EDT | 118.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614C00119000 | 2024-06-13 11:19AM EDT | 119.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240614C00120000 | 2024-06-13 3:30PM EDT | 120.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ORCL240614C00121000 | 2024-06-13 12:09PM EDT | 121.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240614C00122000 | 2024-06-13 3:19PM EDT | 122.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL240614C00123000 | 2024-06-13 2:38PM EDT | 123.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| ORCL240614C00124000 | 2024-06-13 3:20PM EDT | 124.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| ORCL240614C00125000 | 2024-06-13 3:51PM EDT | 125.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| ORCL240614C00126000 | 2024-06-13 3:59PM EDT | 126.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| ORCL240614C00127000 | 2024-06-13 3:43PM EDT | 127.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL240614C00128000 | 2024-06-13 3:52PM EDT | 128.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ORCL240614C00129000 | 2024-06-13 3:57PM EDT | 129.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ORCL240614C00130000 | 2024-06-13 3:45PM EDT | 130.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 0.00% |
| ORCL240614C00131000 | 2024-06-13 3:41PM EDT | 131.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ORCL240614C00132000 | 2024-06-13 3:12PM EDT | 132.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| ORCL240614C00133000 | 2024-06-13 3:58PM EDT | 133.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ORCL240614C00134000 | 2024-06-13 3:35PM EDT | 134.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| ORCL240614C00135000 | 2024-06-13 3:53PM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| ORCL240614C00136000 | 2024-06-13 3:58PM EDT | 136.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| ORCL240614C00137000 | 2024-06-13 3:23PM EDT | 137.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| ORCL240614C00138000 | 2024-06-13 3:56PM EDT | 138.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 0.00% |
| ORCL240614C00139000 | 2024-06-13 3:59PM EDT | 139.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 0.00% |
| ORCL240614C00140000 | 2024-06-13 3:59PM EDT | 140.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5,275 | 0 | 0.78% |
| ORCL240614C00141000 | 2024-06-13 3:59PM EDT | 141.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,461 | 0 | 6.25% |
| ORCL240614C00142000 | 2024-06-13 3:59PM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,225 | 0 | 6.25% |
| ORCL240614C00143000 | 2024-06-13 3:59PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,037 | 0 | 12.50% |
| ORCL240614C00144000 | 2024-06-13 3:58PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,899 | 0 | 12.50% |
| ORCL240614C00145000 | 2024-06-13 3:58PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,485 | 0 | 12.50% |
| ORCL240614C00146000 | 2024-06-13 3:59PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 25.00% |
| ORCL240614C00147000 | 2024-06-13 3:55PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 25.00% |
| ORCL240614C00148000 | 2024-06-13 3:46PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| ORCL240614C00149000 | 2024-06-13 2:02PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ORCL240614C00150000 | 2024-06-13 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 25.00% |
| ORCL240614C00152500 | 2024-06-13 3:15PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| ORCL240614C00155000 | 2024-06-13 3:49PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| ORCL240614C00160000 | 2024-06-13 3:49PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| ORCL240614C00162500 | 2024-06-13 2:58PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | - | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614P00070000 | 2024-06-12 1:37PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240614P00080000 | 2024-06-10 3:07PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ORCL240614P00081000 | 2024-06-06 10:33AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240614P00082000 | 2024-06-05 10:45AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240614P00083000 | 2024-06-11 3:21PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240614P00084000 | 2024-06-11 3:31PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL240614P00085000 | 2024-05-30 10:01AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240614P00086000 | 2024-06-11 12:01PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| ORCL240614P00087000 | 2024-06-11 1:20PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| ORCL240614P00088000 | 2024-06-11 1:21PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL240614P00089000 | 2024-06-11 3:44PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240614P00090000 | 2024-06-12 9:44AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| ORCL240614P00091000 | 2024-06-12 9:30AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| ORCL240614P00092000 | 2024-06-11 3:53PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240614P00093000 | 2024-06-11 3:56PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| ORCL240614P00094000 | 2024-06-12 9:31AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240614P00095000 | 2024-06-13 10:47AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL240614P00096000 | 2024-06-13 12:55PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240614P00097000 | 2024-06-12 11:51AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL240614P00098000 | 2024-06-13 11:04AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240614P00099000 | 2024-06-12 1:01PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| ORCL240614P00100000 | 2024-06-13 12:40PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| ORCL240614P00101000 | 2024-06-13 12:20PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ORCL240614P00102000 | 2024-06-13 1:53PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ORCL240614P00103000 | 2024-06-13 12:20PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| ORCL240614P00104000 | 2024-06-13 3:03PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ORCL240614P00105000 | 2024-06-13 3:45PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| ORCL240614P00106000 | 2024-06-13 12:55PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ORCL240614P00107000 | 2024-06-13 1:43PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ORCL240614P00108000 | 2024-06-13 2:22PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ORCL240614P00109000 | 2024-06-13 10:08AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL240614P00110000 | 2024-06-13 3:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| ORCL240614P00111000 | 2024-06-13 3:07PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| ORCL240614P00112000 | 2024-06-13 3:07PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| ORCL240614P00113000 | 2024-06-13 2:12PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ORCL240614P00114000 | 2024-06-13 3:20PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ORCL240614P00115000 | 2024-06-13 3:02PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| ORCL240614P00116000 | 2024-06-13 3:11PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| ORCL240614P00117000 | 2024-06-13 1:24PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ORCL240614P00118000 | 2024-06-13 3:37PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ORCL240614P00119000 | 2024-06-13 11:17AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ORCL240614P00120000 | 2024-06-13 3:51PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ORCL240614P00121000 | 2024-06-13 1:21PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ORCL240614P00122000 | 2024-06-13 2:37PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| ORCL240614P00123000 | 2024-06-13 1:52PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ORCL240614P00124000 | 2024-06-13 3:39PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| ORCL240614P00125000 | 2024-06-13 3:43PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| ORCL240614P00126000 | 2024-06-13 3:38PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| ORCL240614P00127000 | 2024-06-13 2:57PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ORCL240614P00128000 | 2024-06-13 3:16PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL240614P00129000 | 2024-06-13 3:56PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| ORCL240614P00130000 | 2024-06-13 3:50PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 25.00% |
| ORCL240614P00131000 | 2024-06-13 3:56PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ORCL240614P00132000 | 2024-06-13 3:19PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 25.00% |
| ORCL240614P00133000 | 2024-06-13 3:45PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| ORCL240614P00134000 | 2024-06-13 3:06PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| ORCL240614P00135000 | 2024-06-13 3:55PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,297 | 0 | 12.50% |
| ORCL240614P00136000 | 2024-06-13 3:59PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 12.50% |
| ORCL240614P00137000 | 2024-06-13 3:59PM EDT | 137.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 12.50% |
| ORCL240614P00138000 | 2024-06-13 3:59PM EDT | 138.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,835 | 0 | 6.25% |
| ORCL240614P00139000 | 2024-06-13 3:59PM EDT | 139.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,181 | 0 | 3.13% |
| ORCL240614P00140000 | 2024-06-13 3:59PM EDT | 140.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4,893 | 0 | 0.00% |
| ORCL240614P00141000 | 2024-06-13 3:58PM EDT | 141.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.00% |
| ORCL240614P00142000 | 2024-06-13 2:42PM EDT | 142.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| ORCL240614P00143000 | 2024-06-13 12:55PM EDT | 143.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| ORCL240614P00144000 | 2024-06-13 10:16AM EDT | 144.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240614P00145000 | 2024-06-13 2:20PM EDT | 145.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ORCL240614P00147000 | 2024-06-12 11:37AM EDT | 147.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240614P00149000 | 2024-06-13 12:34PM EDT | 149.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240614P00150000 | 2024-06-13 2:04PM EDT | 150.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240614P00152500 | 2024-06-13 2:20PM EDT | 152.50 | 12.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240614P00155000 | 2024-06-13 2:30PM EDT | 155.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORCL240614P00157500 | 2024-06-13 12:56PM EDT | 157.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 16 | - | 0.00% |
| ORCL240614P00160000 | 2024-06-12 10:59AM EDT | 160.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.