Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 31.25 | 32.10 | 0.00 | - | 1 | 1 | 178.13% |
| ORCL240510C00095000 | 2024-05-06 9:47AM EDT | 95.00 | 21.50 | 20.00 | 21.85 | +21.50 | - | - | 2 | 159.96% |
| ORCL240510C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 18.00 | 14.70 | 16.90 | 0.00 | - | 1 | 2 | 132.03% |
| ORCL240510C00105000 | 2024-05-07 11:35AM EDT | 105.00 | 13.70 | 10.65 | 12.75 | 0.00 | - | 5 | 6 | 73.44% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 7.65 | 9.85 | 0.00 | - | 1 | 1 | 63.28% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 6.60 | 8.85 | 0.00 | - | 5 | 9 | 54.30% |
| ORCL240510C00110000 | 2024-05-09 10:19AM EDT | 110.00 | 7.04 | 5.65 | 7.85 | +1.44 | +25.71% | 1 | 11 | 50.98% |
| ORCL240510C00111000 | 2024-05-07 12:21PM EDT | 111.00 | 7.35 | 4.75 | 6.30 | 0.00 | - | 1 | 18 | 75.78% |
| ORCL240510C00112000 | 2024-05-09 1:50PM EDT | 112.00 | 4.65 | 3.60 | 4.90 | -0.35 | -7.00% | 14 | 25 | 48.24% |
| ORCL240510C00113000 | 2024-05-06 3:57PM EDT | 113.00 | 5.36 | 2.43 | 4.20 | 0.00 | - | 19 | 108 | 54.10% |
| ORCL240510C00114000 | 2024-05-09 1:49PM EDT | 114.00 | 2.60 | 2.50 | 2.92 | -1.00 | -27.78% | 10 | 110 | 33.69% |
| ORCL240510C00115000 | 2024-05-09 3:56PM EDT | 115.00 | 1.81 | 1.59 | 1.85 | -0.84 | -31.70% | 50 | 901 | 22.41% |
| ORCL240510C00116000 | 2024-05-09 3:58PM EDT | 116.00 | 1.01 | 0.73 | 0.96 | -0.74 | -42.29% | 125 | 1,220 | 17.04% |
| ORCL240510C00117000 | 2024-05-09 3:59PM EDT | 117.00 | 0.35 | 0.29 | 0.33 | -0.73 | -67.59% | 700 | 1,936 | 14.16% |
| ORCL240510C00118000 | 2024-05-09 3:59PM EDT | 118.00 | 0.10 | 0.03 | 0.09 | -0.40 | -80.00% | 876 | 1,304 | 14.55% |
| ORCL240510C00119000 | 2024-05-09 3:46PM EDT | 119.00 | 0.03 | 0.03 | 0.04 | -0.21 | -87.50% | 718 | 1,064 | 17.48% |
| ORCL240510C00120000 | 2024-05-09 3:54PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 827 | 1,702 | 21.88% |
| ORCL240510C00121000 | 2024-05-09 3:59PM EDT | 121.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,208 | 4,862 | 25.00% |
| ORCL240510C00122000 | 2024-05-09 1:37PM EDT | 122.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 4,720 | 29.69% |
| ORCL240510C00123000 | 2024-05-09 3:32PM EDT | 123.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 161 | 275 | 34.38% |
| ORCL240510C00124000 | 2024-05-09 11:09AM EDT | 124.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 22 | 194 | 41.02% |
| ORCL240510C00125000 | 2024-05-09 3:10PM EDT | 125.00 | 0.11 | 0.00 | 0.11 | +0.09 | +450.00% | 7 | 587 | 50.39% |
| ORCL240510C00126000 | 2024-05-09 10:31AM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 401 | 46.88% |
| ORCL240510C00127000 | 2024-05-09 9:41AM EDT | 127.00 | 0.09 | 0.00 | 0.05 | +0.08 | +800.00% | 1 | 41 | 53.13% |
| ORCL240510C00128000 | 2024-05-09 9:58AM EDT | 128.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 47 | 72.27% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 19 | 77.34% |
| ORCL240510C00130000 | 2024-05-08 12:30PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 57.81% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 56.25% |
| ORCL240510C00132000 | 2024-05-06 9:36AM EDT | 132.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 106 | 91.21% |
| ORCL240510C00133000 | 2024-05-08 12:34PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 31 | 71.88% |
| ORCL240510C00134000 | 2024-05-08 12:41PM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 53 | 75.78% |
| ORCL240510C00135000 | 2024-05-09 10:06AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 69 | 79.69% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 82.81% |
| ORCL240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 4 | 112.89% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 41 | 71 | 117.19% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 74 | 121.48% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.22 | 0.00 | - | 1 | 31 | 125.39% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 197.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 20 | 174.61% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 111.72% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | - | 1 | 99.61% |
| ORCL240510P00103000 | 2024-05-06 11:08AM EDT | 103.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 93.75% |
| ORCL240510P00104000 | 2024-05-09 9:50AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 50 | 56.25% |
| ORCL240510P00105000 | 2024-05-09 9:59AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 210 | 64.06% |
| ORCL240510P00106000 | 2024-05-08 10:43AM EDT | 106.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 59.38% |
| ORCL240510P00107000 | 2024-05-09 12:47PM EDT | 107.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 30 | 131 | 68.75% |
| ORCL240510P00108000 | 2024-05-09 3:59PM EDT | 108.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 98 | 2,346 | 47.66% |
| ORCL240510P00109000 | 2024-05-09 9:41AM EDT | 109.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 141 | 42.58% |
| ORCL240510P00110000 | 2024-05-09 3:28PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 59 | 2,850 | 39.84% |
| ORCL240510P00111000 | 2024-05-09 2:52PM EDT | 111.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 205 | 34.77% |
| ORCL240510P00112000 | 2024-05-09 3:30PM EDT | 112.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 12 | 221 | 30.86% |
| ORCL240510P00113000 | 2024-05-09 3:35PM EDT | 113.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 56 | 218 | 23.83% |
| ORCL240510P00114000 | 2024-05-09 3:56PM EDT | 114.00 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 16 | 740 | 23.63% |
| ORCL240510P00115000 | 2024-05-09 3:23PM EDT | 115.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 18 | 773 | 17.29% |
| ORCL240510P00116000 | 2024-05-09 3:50PM EDT | 116.00 | 0.19 | 0.23 | 0.28 | -0.02 | -9.52% | 246 | 1,070 | 15.72% |
| ORCL240510P00117000 | 2024-05-09 3:58PM EDT | 117.00 | 0.62 | 0.66 | 0.72 | +0.12 | +24.00% | 196 | 829 | 15.09% |
| ORCL240510P00118000 | 2024-05-09 2:28PM EDT | 118.00 | 1.37 | 1.35 | 1.66 | +0.37 | +37.00% | 98 | 590 | 23.19% |
| ORCL240510P00119000 | 2024-05-09 3:56PM EDT | 119.00 | 2.27 | 2.14 | 2.57 | +0.53 | +30.46% | 24 | 401 | 27.74% |
| ORCL240510P00120000 | 2024-05-09 3:05PM EDT | 120.00 | 3.20 | 3.15 | 4.45 | +0.63 | +24.51% | 10 | 391 | 68.85% |
| ORCL240510P00121000 | 2024-05-06 10:31AM EDT | 121.00 | 4.48 | 4.15 | 5.25 | 0.00 | - | 29 | 56 | 70.80% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 4.20 | 7.20 | 0.00 | - | 5 | 10 | 55.47% |
| ORCL240510P00123000 | 2024-05-07 11:07AM EDT | 123.00 | 4.15 | 6.10 | 7.40 | 0.00 | - | 2 | 0 | 64.84% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 6.20 | 8.40 | 0.00 | - | 6 | 7 | 100.78% |
| ORCL240510P00125000 | 2024-05-08 2:17PM EDT | 125.00 | 7.52 | 8.15 | 9.35 | 0.00 | - | 1 | 1 | 77.93% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 8.90 | 11.25 | 0.00 | - | 2 | 0 | 101.27% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 10.10 | 11.35 | 0.00 | - | 81 | 0 | 88.57% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 14.15 | 15.35 | 0.00 | - | 5 | 0 | 113.09% |
| ORCL240510P00136000 | 2024-05-03 9:35AM EDT | 136.00 | 20.50 | 19.10 | 20.45 | 0.00 | - | 1 | 6 | 141.41% |
© 2024 Yahoo. All rights reserved.