Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00125000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 12.50% |
| ORCL240524C00125000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| ORCL240531C00125000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 1.09 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 3.13% |
| ORCL240607C00125000 | 2024-05-16 2:32PM EDT | 2024-06-07 | 1.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| ORCL240614C00125000 | 2024-05-16 3:28PM EDT | 2024-06-14 | 3.67 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| ORCL240621C00125000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 1.56% |
| ORCL240628C00125000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 4.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ORCL240719C00125000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 4.93 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| ORCL240816C00125000 | 2024-05-16 3:46PM EDT | 2024-08-16 | 5.81 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| ORCL240920C00125000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| ORCL241220C00125000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| ORCL250117C00125000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| ORCL250321C00125000 | 2024-05-16 11:52AM EDT | 2025-03-21 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORCL250620C00125000 | 2024-05-16 1:37PM EDT | 2025-06-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| ORCL251219C00125000 | 2024-05-10 3:13PM EDT | 2025-12-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ORCL260116C00125000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00125000 | 2024-05-15 10:46AM EDT | 2024-05-17 | 3.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240524P00125000 | 2024-05-15 12:58PM EDT | 2024-05-24 | 4.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240607P00125000 | 2024-05-16 11:51AM EDT | 2024-06-07 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00125000 | 2024-05-16 2:34PM EDT | 2024-06-21 | 6.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240719P00125000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ORCL240816P00125000 | 2024-05-16 3:08PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ORCL240920P00125000 | 2024-05-16 2:53PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL241220P00125000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| ORCL250117P00125000 | 2024-05-16 3:22PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| ORCL250321P00125000 | 2024-05-14 2:32PM EDT | 2025-03-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ORCL250620P00125000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL260116P00125000 | 2024-05-16 3:38PM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.