Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00135000 | 2024-05-16 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ORCL240524C00135000 | 2024-05-16 2:26PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240531C00135000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ORCL240607C00135000 | 2024-05-16 11:14AM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240614C00135000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ORCL240621C00135000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| ORCL240719C00135000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| ORCL240816C00135000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 2.49 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| ORCL240920C00135000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ORCL241220C00135000 | 2024-05-16 3:09PM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORCL250117C00135000 | 2024-05-16 2:51PM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ORCL250321C00135000 | 2024-05-16 2:52PM EDT | 2025-03-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL250620C00135000 | 2024-05-15 10:06AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ORCL251219C00135000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL260116C00135000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00135000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240621P00135000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240719P00135000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240816P00135000 | 2024-05-02 10:49AM EDT | 2024-08-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240920P00135000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 2024-12-20 | 15.60 | 20.70 | 21.35 | 0.00 | - | 22 | 144 | 35.48% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 18.35 | 19.80 | 21.70 | 0.00 | - | 1 | 299 | 34.30% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 2025-06-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 28.97% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 23.95 | 25.30 | 0.00 | - | 1 | 17 | 27.58% |
© 2024 Yahoo. All rights reserved.