Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00100000 | 2024-05-16 3:07PM EDT | 2024-05-17 | 22.07 | 21.35 | 24.00 | +0.19 | +0.87% | 5 | 498 | 265.63% |
| ORCL240531C00100000 | 2024-05-15 11:44AM EDT | 2024-05-31 | 22.10 | 21.10 | 23.35 | 0.00 | - | 5 | 17 | 85.82% |
| ORCL240607C00100000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 22.66 | 21.45 | 24.35 | +6.06 | +36.51% | 1 | 1 | 61.96% |
| ORCL240621C00100000 | 2024-05-16 3:46PM EDT | 2024-06-21 | 23.00 | 22.15 | 24.40 | +0.55 | +2.45% | 6 | 2,610 | 54.32% |
| ORCL240719C00100000 | 2024-05-16 12:21PM EDT | 2024-07-19 | 23.00 | 22.70 | 24.80 | +0.61 | +2.72% | 2 | 34 | 54.57% |
| ORCL240816C00100000 | 2024-05-15 3:30PM EDT | 2024-08-16 | 23.55 | 22.80 | 24.70 | +0.25 | +1.07% | 3 | 68 | 44.84% |
| ORCL240920C00100000 | 2024-05-14 12:45PM EDT | 2024-09-20 | 25.11 | 24.70 | 25.25 | +2.96 | +13.36% | 1 | 728 | 41.22% |
| ORCL241220C00100000 | 2024-05-08 11:33AM EDT | 2024-12-20 | 26.70 | 26.30 | 27.65 | +2.92 | +12.28% | 1 | 130 | 40.69% |
| ORCL250117C00100000 | 2024-05-16 3:19PM EDT | 2025-01-17 | 27.80 | 26.50 | 28.00 | +0.99 | +3.69% | 1 | 2,030 | 39.50% |
| ORCL250321C00100000 | 2024-05-16 9:40AM EDT | 2025-03-21 | 28.15 | 28.60 | 31.10 | +0.80 | +2.93% | 6 | 17 | 44.28% |
| ORCL250620C00100000 | 2024-05-14 12:37PM EDT | 2025-06-20 | 28.50 | 30.35 | 31.05 | 0.00 | - | 63 | 28 | 38.79% |
| ORCL251219C00100000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 30.75 | 32.60 | 34.20 | 0.00 | - | 1 | 197 | 38.57% |
| ORCL260116C00100000 | 2024-05-14 3:42PM EDT | 2026-01-16 | 32.80 | 33.15 | 35.35 | 0.00 | - | 29 | 413 | 39.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00100000 | 2024-05-14 11:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 2,401 | 176.56% |
| ORCL240524P00100000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 158 | 62.50% |
| ORCL240531P00100000 | 2024-05-10 1:56PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 99 | 42.19% |
| ORCL240607P00100000 | 2024-05-03 1:58PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.50 | 0.00 | - | 35 | 44 | 56.25% |
| ORCL240614P00100000 | 2024-05-15 12:49PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.22 | 0.00 | - | 100 | 106 | 41.16% |
| ORCL240621P00100000 | 2024-05-16 3:22PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.32 | -0.03 | -9.68% | 18 | 6,703 | 39.80% |
| ORCL240628P00100000 | 2024-05-15 1:42PM EDT | 2024-06-28 | 0.59 | 0.13 | 0.44 | 0.00 | - | 3 | 8 | 39.06% |
| ORCL240719P00100000 | 2024-05-16 3:06PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.49 | -0.04 | -7.69% | 18 | 781 | 32.81% |
| ORCL240816P00100000 | 2024-05-15 3:59PM EDT | 2024-08-16 | 0.72 | 0.55 | 0.82 | 0.00 | - | 2 | 430 | 31.15% |
| ORCL240920P00100000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 1.41 | 1.08 | 1.49 | +0.11 | +8.46% | 10 | 1,616 | 31.64% |
| ORCL241220P00100000 | 2024-05-15 3:31PM EDT | 2024-12-20 | 2.42 | 2.38 | 2.70 | 0.00 | - | 15 | 551 | 29.83% |
| ORCL250117P00100000 | 2024-05-15 12:08PM EDT | 2025-01-17 | 2.63 | 2.57 | 2.89 | -0.20 | -7.07% | 1 | 3,551 | 28.85% |
| ORCL250321P00100000 | 2024-05-14 3:37PM EDT | 2025-03-21 | 3.80 | 2.93 | 3.60 | 0.00 | - | 1 | 591 | 28.19% |
| ORCL250620P00100000 | 2024-05-15 10:07AM EDT | 2025-06-20 | 4.95 | 3.55 | 5.70 | 0.00 | - | 14 | 735 | 30.62% |
| ORCL251219P00100000 | 2024-05-14 3:45PM EDT | 2025-12-19 | 6.60 | 6.10 | 7.00 | 0.00 | - | 1 | 986 | 28.22% |
| ORCL260116P00100000 | 2024-05-16 12:18PM EDT | 2026-01-16 | 6.65 | 6.40 | 7.45 | -0.05 | -0.75% | 9 | 698 | 28.50% |
© 2024 Yahoo. All rights reserved.