Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00065000 | 2024-03-19 1:03PM EDT | 65.00 | 63.50 | 50.15 | 53.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240517C00070000 | 2024-04-26 9:41AM EDT | 70.00 | 47.86 | 44.80 | 48.45 | 0.00 | - | 1 | 49 | 142.97% |
| ORCL240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 37.79 | 34.75 | 38.00 | 0.00 | - | 1 | 1 | 202.05% |
| ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 85.00 | 40.67 | 36.30 | 37.50 | 0.00 | - | 1 | 13 | 282.08% |
| ORCL240517C00090000 | 2024-05-03 12:19PM EDT | 90.00 | 25.45 | 25.40 | 27.20 | 0.00 | - | 2 | 68 | 121.78% |
| ORCL240517C00095000 | 2024-05-10 12:10PM EDT | 95.00 | 21.27 | 20.10 | 21.80 | -0.53 | -2.43% | 3 | 576 | 80.86% |
| ORCL240517C00100000 | 2024-05-10 12:02PM EDT | 100.00 | 16.15 | 16.45 | 16.70 | +0.25 | +1.57% | 6 | 518 | 57.03% |
| ORCL240517C00103000 | 2024-05-07 11:19AM EDT | 103.00 | 16.00 | 12.90 | 13.80 | 0.00 | - | 3 | 13 | 53.71% |
| ORCL240517C00105000 | 2024-05-08 3:35PM EDT | 105.00 | 12.73 | 11.60 | 11.75 | 0.00 | - | 25 | 275 | 44.53% |
| ORCL240517C00107000 | 2024-05-03 12:17PM EDT | 107.00 | 8.82 | 8.95 | 9.90 | 0.00 | - | 1 | 8 | 44.14% |
| ORCL240517C00108000 | 2024-05-09 12:31PM EDT | 108.00 | 8.85 | 8.40 | 8.90 | 0.00 | - | 2 | 20 | 40.53% |
| ORCL240517C00109000 | 2024-05-01 10:11AM EDT | 109.00 | 5.90 | 7.60 | 7.80 | 0.00 | - | 8 | 9 | 33.45% |
| ORCL240517C00110000 | 2024-05-09 1:30PM EDT | 110.00 | 6.80 | 6.65 | 6.95 | -0.10 | -1.45% | 54 | 3,315 | 34.67% |
| ORCL240517C00111000 | 2024-05-01 3:00PM EDT | 111.00 | 6.40 | 5.25 | 5.95 | 0.00 | - | 8 | 10 | 30.81% |
| ORCL240517C00112000 | 2024-05-06 2:21PM EDT | 112.00 | 5.80 | 4.65 | 5.00 | 0.00 | - | 1 | 40 | 28.08% |
| ORCL240517C00113000 | 2024-05-07 2:29PM EDT | 113.00 | 5.65 | 3.80 | 3.95 | 0.00 | - | 5 | 1,194 | 22.85% |
| ORCL240517C00114000 | 2024-05-09 3:54PM EDT | 114.00 | 3.40 | 2.74 | 3.10 | 0.00 | - | 55 | 741 | 21.53% |
| ORCL240517C00115000 | 2024-05-10 1:18PM EDT | 115.00 | 2.20 | 2.18 | 2.26 | -0.43 | -16.35% | 95 | 2,243 | 19.39% |
| ORCL240517C00116000 | 2024-05-10 2:32PM EDT | 116.00 | 1.60 | 1.55 | 1.60 | -0.25 | -13.51% | 897 | 943 | 18.80% |
| ORCL240517C00117000 | 2024-05-10 2:31PM EDT | 117.00 | 1.09 | 1.02 | 1.05 | -0.32 | -22.70% | 704 | 1,677 | 18.14% |
| ORCL240517C00118000 | 2024-05-10 2:35PM EDT | 118.00 | 0.64 | 0.62 | 0.65 | -0.15 | -18.99% | 461 | 1,686 | 17.82% |
| ORCL240517C00119000 | 2024-05-10 2:28PM EDT | 119.00 | 0.42 | 0.35 | 0.40 | -0.13 | -23.64% | 567 | 1,011 | 18.07% |
| ORCL240517C00120000 | 2024-05-10 2:28PM EDT | 120.00 | 0.24 | 0.21 | 0.23 | -0.13 | -35.14% | 412 | 3,596 | 18.21% |
| ORCL240517C00121000 | 2024-05-10 2:14PM EDT | 121.00 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 105 | 1,476 | 18.85% |
| ORCL240517C00122000 | 2024-05-10 1:39PM EDT | 122.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 43 | 569 | 19.24% |
| ORCL240517C00123000 | 2024-05-10 1:40PM EDT | 123.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 98 | 4,532 | 20.12% |
| ORCL240517C00124000 | 2024-05-10 11:27AM EDT | 124.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 19 | 210 | 21.68% |
| ORCL240517C00125000 | 2024-05-10 12:01PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 24 | 4,507 | 24.02% |
| ORCL240517C00126000 | 2024-05-10 11:01AM EDT | 126.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 29 | 108 | 25.20% |
| ORCL240517C00127000 | 2024-05-10 10:35AM EDT | 127.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1 | 40 | 27.34% |
| ORCL240517C00128000 | 2024-05-08 2:38PM EDT | 128.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 29.30% |
| ORCL240517C00129000 | 2024-05-06 9:37AM EDT | 129.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 116 | 31.45% |
| ORCL240517C00130000 | 2024-05-10 2:22PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 75 | 4,227 | 33.59% |
| ORCL240517C00131000 | 2024-05-03 10:40AM EDT | 131.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 110 | 333 | 51.56% |
| ORCL240517C00135000 | 2024-05-10 10:38AM EDT | 135.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 7,399 | 43.36% |
| ORCL240517C00140000 | 2024-05-09 2:29PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 2,560 | 46.09% |
| ORCL240517C00145000 | 2024-05-06 12:20PM EDT | 145.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 1,446 | 83.50% |
| ORCL240517C00150000 | 2024-05-10 11:05AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 2,630 | 67.58% |
| ORCL240517C00155000 | 2024-05-07 1:52PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 303 | 64.06% |
| ORCL240517C00160000 | 2024-04-12 1:28PM EDT | 160.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 1 | 57 | 121.09% |
| ORCL240517C00165000 | 2024-04-03 11:30AM EDT | 165.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 60 | 86 | 107.03% |
| ORCL240517C00170000 | 2024-04-15 2:12PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 353 | 87.50% |
| ORCL240517C00175000 | 2024-03-25 9:38AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 81 | 50.00% |
| ORCL240517C00180000 | 2024-03-22 3:36PM EDT | 180.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 30 | 51 | 163.28% |
| ORCL240517C00185000 | 2024-03-22 3:33PM EDT | 185.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 100 | 100 | 169.73% |
| ORCL240517C00190000 | 2024-05-07 10:42AM EDT | 190.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 2 | 42 | 172.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00065000 | 2024-03-04 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 175.39% |
| ORCL240517P00070000 | 2024-04-26 9:41AM EDT | 70.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 179.49% |
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 139.06% |
| ORCL240517P00080000 | 2024-03-18 9:51AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 114.45% |
| ORCL240517P00085000 | 2024-04-26 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 22 | 80.47% |
| ORCL240517P00090000 | 2024-05-09 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,036 | 59.38% |
| ORCL240517P00095000 | 2024-05-09 12:49PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 679 | 51.56% |
| ORCL240517P00100000 | 2024-05-01 2:31PM EDT | 100.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 30 | 2,406 | 45.70% |
| ORCL240517P00102000 | 2024-05-09 3:07PM EDT | 102.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 150 | 173 | 40.63% |
| ORCL240517P00103000 | 2024-04-30 3:54PM EDT | 103.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | - | 2 | 37.89% |
| ORCL240517P00104000 | 2024-05-10 10:30AM EDT | 104.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 70 | 252 | 38.09% |
| ORCL240517P00105000 | 2024-05-10 1:58PM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,031 | 34.18% |
| ORCL240517P00106000 | 2024-05-08 3:23PM EDT | 106.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 188 | 32.62% |
| ORCL240517P00107000 | 2024-05-09 11:09AM EDT | 107.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 868 | 28.91% |
| ORCL240517P00108000 | 2024-05-08 11:25AM EDT | 108.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 1 | 2,907 | 28.03% |
| ORCL240517P00109000 | 2024-05-10 12:12PM EDT | 109.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 145 | 25.98% |
| ORCL240517P00110000 | 2024-05-10 2:33PM EDT | 110.00 | 0.08 | 0.06 | 0.08 | -0.01 | -12.50% | 14 | 2,850 | 23.63% |
| ORCL240517P00111000 | 2024-05-10 12:58PM EDT | 111.00 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 2 | 222 | 22.56% |
| ORCL240517P00112000 | 2024-05-10 12:33PM EDT | 112.00 | 0.18 | 0.14 | 0.16 | -0.02 | -10.00% | 18 | 401 | 20.80% |
| ORCL240517P00113000 | 2024-05-10 2:18PM EDT | 113.00 | 0.22 | 0.22 | 0.24 | -0.07 | -24.14% | 37 | 475 | 19.58% |
| ORCL240517P00114000 | 2024-05-10 2:32PM EDT | 114.00 | 0.38 | 0.36 | 0.38 | -0.03 | -7.50% | 137 | 560 | 18.70% |
| ORCL240517P00115000 | 2024-05-10 2:16PM EDT | 115.00 | 0.60 | 0.59 | 0.62 | -0.09 | -13.04% | 121 | 5,968 | 18.31% |
| ORCL240517P00116000 | 2024-05-10 2:27PM EDT | 116.00 | 0.93 | 0.93 | 0.97 | -0.06 | -6.06% | 161 | 570 | 17.99% |
| ORCL240517P00117000 | 2024-05-10 2:33PM EDT | 117.00 | 1.43 | 1.40 | 1.44 | -0.03 | -2.11% | 238 | 573 | 17.63% |
| ORCL240517P00118000 | 2024-05-10 2:33PM EDT | 118.00 | 2.04 | 2.01 | 2.06 | +0.02 | +0.99% | 93 | 1,291 | 17.58% |
| ORCL240517P00119000 | 2024-05-09 2:19PM EDT | 119.00 | 2.68 | 2.70 | 3.05 | -0.05 | -1.83% | 1 | 295 | 22.19% |
| ORCL240517P00120000 | 2024-05-10 1:34PM EDT | 120.00 | 3.57 | 3.50 | 3.70 | +0.15 | +4.39% | 16 | 2,601 | 19.34% |
| ORCL240517P00121000 | 2024-05-10 1:18PM EDT | 121.00 | 4.50 | 4.40 | 5.25 | 0.00 | - | 1 | 46 | 34.52% |
| ORCL240517P00122000 | 2024-05-09 11:56AM EDT | 122.00 | 5.05 | 5.40 | 5.70 | -0.30 | -5.61% | 3 | 46 | 26.22% |
| ORCL240517P00123000 | 2024-05-09 9:33AM EDT | 123.00 | 5.35 | 6.30 | 7.10 | 0.00 | - | 2 | 13 | 39.36% |
| ORCL240517P00124000 | 2024-05-08 12:02PM EDT | 124.00 | 6.70 | 7.25 | 8.05 | 0.00 | - | 1 | 0 | 41.85% |
| ORCL240517P00125000 | 2024-05-08 2:17PM EDT | 125.00 | 7.52 | 8.25 | 8.55 | 0.00 | - | 7 | 1,303 | 29.59% |
| ORCL240517P00126000 | 2024-05-03 9:35AM EDT | 126.00 | 10.35 | 9.25 | 9.55 | 0.00 | - | 2 | 0 | 32.23% |
| ORCL240517P00127000 | 2024-05-01 2:35PM EDT | 127.00 | 11.55 | 10.40 | 11.00 | 0.00 | - | 1 | 0 | 50.64% |
| ORCL240517P00128000 | 2024-04-26 11:25AM EDT | 128.00 | 9.70 | 11.40 | 11.60 | 0.00 | - | 3 | 0 | 39.94% |
| ORCL240517P00129000 | 2024-05-06 9:47AM EDT | 129.00 | 12.60 | 12.30 | 12.70 | 0.00 | - | 1 | 0 | 46.97% |
| ORCL240517P00130000 | 2024-05-03 2:35PM EDT | 130.00 | 12.80 | 13.05 | 13.65 | -1.95 | -13.22% | 1 | 4 | 47.46% |
| ORCL240517P00131000 | 2024-05-03 9:35AM EDT | 131.00 | 15.50 | 14.30 | 15.30 | 0.00 | - | 8 | 0 | 56.20% |
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 20.51 | 18.25 | 19.65 | 0.00 | - | 3 | 2 | 72.36% |
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 24.90 | 23.30 | 24.35 | 0.00 | - | 2 | 0 | 80.08% |
| ORCL240517P00145000 | 2024-04-08 10:12AM EDT | 145.00 | 21.20 | 26.85 | 29.10 | 0.00 | - | 3 | 0 | 102.93% |
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 150.00 | 28.34 | 32.90 | 34.45 | 0.00 | - | 1 | 0 | 93.75% |
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 155.00 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00160000 | 2024-03-13 9:32AM EDT | 160.00 | 32.70 | 37.80 | 39.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.