Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00115000 | 2024-05-16 1:29PM EDT | 2024-05-17 | 6.53 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| ORCL240524C00115000 | 2024-05-16 2:51PM EDT | 2024-05-24 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240531C00115000 | 2024-05-16 11:37AM EDT | 2024-05-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240607C00115000 | 2024-05-16 1:29PM EDT | 2024-06-07 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240614C00115000 | 2024-05-16 1:11PM EDT | 2024-06-14 | 9.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240621C00115000 | 2024-05-16 12:31PM EDT | 2024-06-21 | 9.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL240719C00115000 | 2024-05-16 2:29PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL240816C00115000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 11.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240920C00115000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 13.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL241220C00115000 | 2024-05-16 3:35PM EDT | 2024-12-20 | 16.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117C00115000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL250321C00115000 | 2024-05-16 1:11PM EDT | 2025-03-21 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250620C00115000 | 2024-05-14 3:55PM EDT | 2025-06-20 | 20.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL251219C00115000 | 2024-05-15 11:49AM EDT | 2025-12-19 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00115000 | 2024-05-15 3:24PM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00115000 | 2024-05-16 2:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ORCL240524P00115000 | 2024-05-16 3:37PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ORCL240531P00115000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240607P00115000 | 2024-05-16 3:05PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL240614P00115000 | 2024-05-16 2:07PM EDT | 2024-06-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ORCL240621P00115000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| ORCL240719P00115000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| ORCL240816P00115000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| ORCL240920P00115000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ORCL241220P00115000 | 2024-05-16 3:49PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 1.56% |
| ORCL250117P00115000 | 2024-05-16 1:53PM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL250620P00115000 | 2024-05-14 3:37PM EDT | 2025-06-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ORCL251219P00115000 | 2024-05-15 2:30PM EDT | 2025-12-19 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL260116P00115000 | 2024-05-16 12:27PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.