Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00080000 | 2024-05-06 11:43AM EDT | 80.00 | 36.83 | 36.35 | 37.45 | +36.83 | - | - | 1 | 98.24% |
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 90.00 | 26.79 | 25.80 | 27.55 | 0.00 | - | 1 | 1 | 52.34% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 95.00 | 22.43 | 20.85 | 22.10 | 0.00 | - | 1 | 1 | 66.65% |
| ORCL240524C00106000 | 2024-05-06 9:45AM EDT | 106.00 | 11.53 | 9.05 | 12.20 | +11.53 | - | - | 1 | 56.57% |
| ORCL240524C00107000 | 2024-04-29 11:10AM EDT | 107.00 | 10.10 | 9.00 | 10.25 | 0.00 | - | - | 5 | 37.62% |
| ORCL240524C00108000 | 2024-04-25 9:39AM EDT | 108.00 | 7.55 | 8.20 | 9.30 | 0.00 | - | - | 8 | 35.69% |
| ORCL240524C00109000 | 2024-04-26 3:27PM EDT | 109.00 | 9.45 | 6.60 | 8.35 | 0.00 | - | 2 | 3 | 33.62% |
| ORCL240524C00110000 | 2024-05-03 11:32AM EDT | 110.00 | 6.70 | 6.15 | 7.35 | 0.00 | - | 2 | 19 | 30.62% |
| ORCL240524C00111000 | 2024-05-02 3:45PM EDT | 111.00 | 5.25 | 5.45 | 6.40 | 0.00 | - | 1 | 3 | 28.30% |
| ORCL240524C00112000 | 2024-05-07 10:28AM EDT | 112.00 | 7.50 | 4.65 | 5.55 | 0.00 | - | 3 | 8 | 27.20% |
| ORCL240524C00113000 | 2024-05-03 3:21PM EDT | 113.00 | 4.51 | 3.95 | 5.65 | 0.00 | - | 2 | 17 | 36.88% |
| ORCL240524C00114000 | 2024-05-09 12:31PM EDT | 114.00 | 3.90 | 2.75 | 5.10 | -0.71 | -15.40% | 6 | 70 | 37.67% |
| ORCL240524C00115000 | 2024-05-09 3:54PM EDT | 115.00 | 3.30 | 2.84 | 3.20 | -0.70 | -17.50% | 6 | 142 | 23.63% |
| ORCL240524C00116000 | 2024-05-09 1:16PM EDT | 116.00 | 2.54 | 2.43 | 2.58 | -0.65 | -20.38% | 15 | 348 | 23.12% |
| ORCL240524C00117000 | 2024-05-09 3:59PM EDT | 117.00 | 1.95 | 1.87 | 2.06 | -1.05 | -35.00% | 57 | 623 | 22.90% |
| ORCL240524C00118000 | 2024-05-09 3:58PM EDT | 118.00 | 1.54 | 1.39 | 1.61 | -0.58 | -27.36% | 186 | 323 | 22.71% |
| ORCL240524C00119000 | 2024-05-09 1:44PM EDT | 119.00 | 1.13 | 1.00 | 1.17 | -0.52 | -31.52% | 231 | 202 | 21.81% |
| ORCL240524C00120000 | 2024-05-09 3:59PM EDT | 120.00 | 0.82 | 0.75 | 0.87 | -0.41 | -33.33% | 66 | 450 | 21.70% |
| ORCL240524C00121000 | 2024-05-09 2:43PM EDT | 121.00 | 0.62 | 0.48 | 0.69 | -0.33 | -34.74% | 14 | 434 | 22.39% |
| ORCL240524C00122000 | 2024-05-09 3:40PM EDT | 122.00 | 0.43 | 0.38 | 0.50 | -0.28 | -39.44% | 18 | 211 | 22.32% |
| ORCL240524C00123000 | 2024-05-09 3:57PM EDT | 123.00 | 0.29 | 0.26 | 0.31 | -0.23 | -44.23% | 11 | 82 | 21.39% |
| ORCL240524C00124000 | 2024-05-09 3:44PM EDT | 124.00 | 0.20 | 0.18 | 0.21 | -0.17 | -45.95% | 7 | 469 | 21.34% |
| ORCL240524C00125000 | 2024-05-09 3:57PM EDT | 125.00 | 0.15 | 0.13 | 0.24 | -0.11 | -42.31% | 31 | 188 | 24.17% |
| ORCL240524C00126000 | 2024-05-08 11:33AM EDT | 126.00 | 0.20 | 0.01 | 0.12 | 0.00 | - | 9 | 319 | 22.46% |
| ORCL240524C00127000 | 2024-05-09 3:18PM EDT | 127.00 | 0.08 | 0.06 | 0.09 | -0.13 | -61.90% | 123 | 158 | 22.95% |
| ORCL240524C00128000 | 2024-05-09 9:59AM EDT | 128.00 | 0.12 | 0.03 | 0.07 | -0.03 | -20.00% | 2 | 41 | 23.63% |
| ORCL240524C00129000 | 2024-04-26 11:36AM EDT | 129.00 | 0.30 | 0.03 | 0.07 | 0.00 | - | 2 | 18 | 25.20% |
| ORCL240524C00130000 | 2024-05-09 3:18PM EDT | 130.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 122 | 83 | 25.39% |
| ORCL240524C00131000 | 2024-05-07 10:34AM EDT | 131.00 | 0.13 | 0.02 | 0.05 | 0.00 | - | 2 | 59 | 26.95% |
| ORCL240524C00132000 | 2024-05-07 11:34AM EDT | 132.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 118 | 28.32% |
| ORCL240524C00133000 | 2024-05-07 10:32AM EDT | 133.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 2 | 40 | 29.88% |
| ORCL240524C00134000 | 2024-05-07 10:34AM EDT | 134.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 31.25% |
| ORCL240524C00135000 | 2024-05-07 12:54PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 184 | 32.62% |
| ORCL240524C00136000 | 2024-04-30 2:23PM EDT | 136.00 | 0.03 | 0.01 | 0.93 | 0.00 | - | 300 | 100 | 51.47% |
| ORCL240524C00137000 | 2024-05-08 12:18PM EDT | 137.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 200 | 130 | 46.05% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 140.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 17 | 50.44% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00095000 | 2024-05-08 12:17PM EDT | 95.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 200 | 83 | 51.17% |
| ORCL240524P00100000 | 2024-05-07 12:58PM EDT | 100.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 100 | 109 | 36.72% |
| ORCL240524P00101000 | 2024-05-07 1:00PM EDT | 101.00 | 0.04 | 0.02 | 0.07 | +0.04 | - | - | 100 | 34.67% |
| ORCL240524P00103000 | 2024-05-07 10:34AM EDT | 103.00 | 0.09 | 0.03 | 0.09 | +0.09 | - | - | 1 | 31.93% |
| ORCL240524P00104000 | 2024-05-07 10:33AM EDT | 104.00 | 0.12 | 0.04 | 0.09 | 0.00 | - | 2 | 26 | 29.88% |
| ORCL240524P00105000 | 2024-05-07 10:34AM EDT | 105.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 2 | 46 | 28.81% |
| ORCL240524P00106000 | 2024-05-03 1:20PM EDT | 106.00 | 0.25 | 0.06 | 0.12 | 0.00 | - | 1 | 100 | 27.15% |
| ORCL240524P00107000 | 2024-05-09 3:59PM EDT | 107.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 2 | 3,997 | 25.78% |
| ORCL240524P00108000 | 2024-05-07 9:52AM EDT | 108.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 3 | 46 | 24.56% |
| ORCL240524P00109000 | 2024-05-09 9:59AM EDT | 109.00 | 0.20 | 0.17 | 0.21 | +0.01 | +5.26% | 5 | 64 | 23.39% |
| ORCL240524P00110000 | 2024-05-09 3:44PM EDT | 110.00 | 0.25 | 0.25 | 0.28 | +0.01 | +4.17% | 7 | 1,861 | 22.66% |
| ORCL240524P00111000 | 2024-05-09 3:14PM EDT | 111.00 | 0.35 | 0.34 | 0.42 | +0.02 | +6.06% | 77 | 126 | 22.80% |
| ORCL240524P00112000 | 2024-05-09 3:53PM EDT | 112.00 | 0.45 | 0.49 | 0.56 | -0.03 | -6.25% | 7 | 101 | 22.19% |
| ORCL240524P00113000 | 2024-05-09 11:23AM EDT | 113.00 | 0.65 | 0.67 | 0.74 | +0.01 | +1.56% | 6 | 51 | 21.61% |
| ORCL240524P00114000 | 2024-05-09 3:44PM EDT | 114.00 | 0.89 | 0.85 | 1.01 | +0.05 | +5.95% | 9 | 261 | 21.46% |
| ORCL240524P00115000 | 2024-05-09 2:12PM EDT | 115.00 | 1.22 | 1.15 | 1.34 | +0.18 | +17.31% | 23 | 515 | 21.27% |
| ORCL240524P00116000 | 2024-05-09 3:00PM EDT | 116.00 | 1.56 | 1.55 | 1.73 | +0.14 | +9.86% | 393 | 728 | 20.95% |
| ORCL240524P00117000 | 2024-05-09 3:42PM EDT | 117.00 | 2.01 | 2.06 | 2.18 | +0.21 | +11.67% | 18 | 106 | 20.45% |
| ORCL240524P00118000 | 2024-05-09 3:20PM EDT | 118.00 | 2.51 | 2.53 | 4.60 | +0.21 | +9.13% | 12 | 43 | 39.62% |
| ORCL240524P00119000 | 2024-05-09 12:44PM EDT | 119.00 | 3.20 | 2.49 | 3.90 | +0.15 | +4.92% | 19 | 67 | 25.90% |
| ORCL240524P00120000 | 2024-05-07 10:58AM EDT | 120.00 | 2.62 | 2.88 | 5.70 | 0.00 | - | 6 | 35 | 38.31% |
| ORCL240524P00121000 | 2024-05-08 11:37AM EDT | 121.00 | 4.30 | 2.96 | 5.30 | 0.00 | - | 1 | 38 | 25.68% |
| ORCL240524P00122000 | 2024-05-07 9:45AM EDT | 122.00 | 4.55 | 5.45 | 5.95 | 0.00 | - | 1 | 20 | 23.73% |
| ORCL240524P00123000 | 2024-05-09 9:42AM EDT | 123.00 | 6.02 | 6.25 | 8.40 | +1.27 | +26.74% | 2 | 14 | 45.26% |
| ORCL240524P00124000 | 2024-05-06 3:57PM EDT | 124.00 | 6.07 | 7.25 | 9.20 | 0.00 | - | 11 | 29 | 45.97% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 125.00 | 9.20 | 8.15 | 9.30 | 0.00 | - | 5 | 43 | 36.87% |
| ORCL240524P00126000 | 2024-04-18 10:46AM EDT | 126.00 | 8.58 | 9.15 | 11.10 | 0.00 | - | 25 | 9 | 50.51% |
| ORCL240524P00140000 | 2024-05-09 10:12AM EDT | 140.00 | 22.80 | 23.15 | 24.35 | +22.80 | - | 2 | 0 | 56.20% |
© 2024 Yahoo. All rights reserved.