Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00105000 | 2024-05-15 9:37AM EDT | 2024-05-17 | 16.50 | 15.55 | 17.65 | 0.00 | - | 10 | 259 | 211.13% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 14.79 | 16.00 | 19.05 | 0.00 | - | 1 | 1 | 68.24% |
| ORCL240621C00105000 | 2024-05-15 11:20AM EDT | 2024-06-21 | 18.00 | 17.05 | 18.60 | 0.00 | - | 39 | 3,951 | 48.36% |
| ORCL240628C00105000 | 2024-05-10 10:47AM EDT | 2024-06-28 | 14.02 | 18.00 | 19.95 | 0.00 | - | - | 0 | 57.07% |
| ORCL240719C00105000 | 2024-05-16 11:07AM EDT | 2024-07-19 | 18.80 | 18.65 | 19.80 | -0.55 | -2.84% | 11 | 421 | 45.69% |
| ORCL240816C00105000 | 2024-05-16 2:44PM EDT | 2024-08-16 | 19.12 | 19.00 | 19.60 | +1.02 | +5.64% | 13 | 51 | 36.88% |
| ORCL240920C00105000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 20.60 | 20.65 | 21.75 | +0.50 | +2.49% | 1 | 1,422 | 41.81% |
| ORCL241220C00105000 | 2024-05-16 2:33PM EDT | 2024-12-20 | 23.00 | 22.90 | 23.55 | +1.75 | +8.24% | 9 | 374 | 38.00% |
| ORCL250117C00105000 | 2024-05-08 11:54AM EDT | 2025-01-17 | 20.08 | 23.25 | 24.00 | 0.00 | - | 2 | 2,357 | 37.16% |
| ORCL250321C00105000 | 2024-05-13 3:20PM EDT | 2025-03-21 | 20.95 | 24.10 | 25.75 | 0.00 | - | 2 | 14 | 37.91% |
| ORCL250620C00105000 | 2024-05-13 3:15PM EDT | 2025-06-20 | 22.70 | 25.10 | 28.00 | 0.00 | - | 2 | 76 | 38.57% |
| ORCL251219C00105000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 26.11 | 30.30 | 30.95 | 0.00 | - | 1 | 238 | 37.59% |
| ORCL260116C00105000 | 2024-05-10 2:38PM EDT | 2026-01-16 | 26.55 | 29.85 | 32.10 | 0.00 | - | 26 | 85 | 38.85% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00105000 | 2024-05-15 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.63 | -0.04 | -80.00% | 2 | 1,024 | 190.23% |
| ORCL240524P00105000 | 2024-05-15 9:36AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 45 | 42.97% |
| ORCL240531P00105000 | 2024-05-16 11:07AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.30 | -0.05 | -62.50% | 1 | 13 | 48.58% |
| ORCL240607P00105000 | 2024-05-14 12:37PM EDT | 2024-06-07 | 0.16 | 0.05 | 0.70 | 0.00 | - | 11 | 128 | 49.46% |
| ORCL240614P00105000 | 2024-05-16 3:17PM EDT | 2024-06-14 | 0.37 | 0.26 | 0.61 | -0.59 | -61.46% | 6 | 64 | 41.50% |
| ORCL240621P00105000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.64 | -0.09 | -14.52% | 160 | 9,279 | 37.74% |
| ORCL240628P00105000 | 2024-05-15 1:42PM EDT | 2024-06-28 | 0.84 | 0.56 | 0.71 | 0.00 | - | 6 | 68 | 35.52% |
| ORCL240719P00105000 | 2024-05-16 3:16PM EDT | 2024-07-19 | 0.78 | 0.75 | 0.95 | -0.15 | -16.13% | 58 | 1,105 | 31.69% |
| ORCL240816P00105000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 1.25 | 1.01 | 1.22 | +0.04 | +3.31% | 1 | 444 | 28.61% |
| ORCL240920P00105000 | 2024-05-16 3:02PM EDT | 2024-09-20 | 2.08 | 1.90 | 2.14 | -0.13 | -5.88% | 18 | 3,421 | 29.80% |
| ORCL241220P00105000 | 2024-05-16 3:32PM EDT | 2024-12-20 | 3.55 | 3.35 | 4.05 | 0.00 | - | 44 | 805 | 30.02% |
| ORCL250117P00105000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 3.80 | 3.65 | 3.95 | -0.07 | -1.81% | 7 | 4,250 | 27.93% |
| ORCL250321P00105000 | 2024-05-15 2:25PM EDT | 2025-03-21 | 4.80 | 4.25 | 5.25 | 0.00 | - | 6 | 441 | 28.73% |
| ORCL250620P00105000 | 2024-05-16 2:04PM EDT | 2025-06-20 | 5.91 | 5.05 | 6.65 | -0.19 | -3.11% | 1 | 846 | 28.71% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 8.65 | 9.25 | 0.00 | - | 9 | 419 | 28.93% |
| ORCL260116P00105000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 8.20 | 7.25 | 8.30 | 0.00 | - | 10 | 259 | 26.45% |
© 2024 Yahoo. All rights reserved.