Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00130000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ORCL240524C00130000 | 2024-05-16 3:48PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| ORCL240531C00130000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,435 | 0 | 6.25% |
| ORCL240607C00130000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| ORCL240614C00130000 | 2024-05-16 2:51PM EDT | 2024-06-14 | 2.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ORCL240621C00130000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 6.25% |
| ORCL240628C00130000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 2.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ORCL240719C00130000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| ORCL240816C00130000 | 2024-05-16 3:19PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| ORCL240920C00130000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ORCL241220C00130000 | 2024-05-16 3:23PM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ORCL250117C00130000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ORCL250321C00130000 | 2024-05-16 10:24AM EDT | 2025-03-21 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL250620C00130000 | 2024-05-10 3:44PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL251219C00130000 | 2024-05-10 10:50AM EDT | 2025-12-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ORCL260116C00130000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00130000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240621P00130000 | 2024-05-16 2:43PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240719P00130000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240816P00130000 | 2024-05-09 10:15AM EDT | 2024-08-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240920P00130000 | 2024-05-14 3:07PM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ORCL241220P00130000 | 2024-05-16 2:47PM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00130000 | 2024-05-16 11:02AM EDT | 2025-01-17 | 14.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL250321P00130000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250620P00130000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 24.31% |
| ORCL260116P00130000 | 2024-05-14 12:32PM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.