Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-01 2:00PM EDT | 100.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240531C00101000 | 2024-04-26 9:32AM EDT | 101.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00107000 | 2024-05-01 3:33PM EDT | 107.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240531C00108000 | 2024-05-03 2:33PM EDT | 108.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240531C00110000 | 2024-05-03 3:06PM EDT | 110.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00112000 | 2024-05-01 2:30PM EDT | 112.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240531C00113000 | 2024-05-03 1:56PM EDT | 113.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240531C00114000 | 2024-05-07 10:53AM EDT | 114.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240531C00115000 | 2024-05-08 9:34AM EDT | 115.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00116000 | 2024-05-09 12:19PM EDT | 116.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240531C00117000 | 2024-05-09 3:53PM EDT | 117.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| ORCL240531C00118000 | 2024-05-09 3:27PM EDT | 118.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| ORCL240531C00119000 | 2024-05-09 2:21PM EDT | 119.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ORCL240531C00120000 | 2024-05-09 3:59PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| ORCL240531C00121000 | 2024-05-09 2:17PM EDT | 121.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ORCL240531C00122000 | 2024-05-09 3:25PM EDT | 122.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORCL240531C00123000 | 2024-05-09 3:53PM EDT | 123.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL240531C00124000 | 2024-05-09 3:53PM EDT | 124.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORCL240531C00125000 | 2024-05-09 3:08PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| ORCL240531C00126000 | 2024-05-07 12:32PM EDT | 126.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ORCL240531C00127000 | 2024-05-08 3:46PM EDT | 127.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240531C00128000 | 2024-05-09 12:16PM EDT | 128.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240531C00129000 | 2024-05-08 3:08PM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240531C00130000 | 2024-05-09 12:42PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ORCL240531C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240531C00132000 | 2024-05-07 10:25AM EDT | 132.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240531C00133000 | 2024-05-07 11:27AM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240531C00134000 | 2024-05-07 10:26AM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240531C00135000 | 2024-05-07 10:27AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240531C00136000 | 2024-05-03 9:34AM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240531C00137000 | 2024-04-29 9:56AM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240531C00138000 | 2024-04-17 2:42PM EDT | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240531C00150000 | 2024-05-06 1:31PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ORCL240531P00100000 | 2024-05-07 1:01PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| ORCL240531P00101000 | 2024-05-07 1:03PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| ORCL240531P00102000 | 2024-05-07 10:27AM EDT | 102.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240531P00103000 | 2024-05-07 10:29AM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240531P00104000 | 2024-05-07 10:28AM EDT | 104.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240531P00105000 | 2024-05-07 3:18PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240531P00106000 | 2024-05-07 3:18PM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ORCL240531P00107000 | 2024-05-07 12:21PM EDT | 107.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORCL240531P00108000 | 2024-05-09 10:31AM EDT | 108.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ORCL240531P00109000 | 2024-05-08 10:16AM EDT | 109.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240531P00110000 | 2024-05-09 12:15PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240531P00111000 | 2024-05-08 11:08AM EDT | 111.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ORCL240531P00112000 | 2024-05-09 11:55AM EDT | 112.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ORCL240531P00113000 | 2024-05-09 2:21PM EDT | 113.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ORCL240531P00114000 | 2024-05-09 3:41PM EDT | 114.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ORCL240531P00115000 | 2024-05-09 3:53PM EDT | 115.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ORCL240531P00116000 | 2024-05-09 3:53PM EDT | 116.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ORCL240531P00117000 | 2024-05-08 2:46PM EDT | 117.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240531P00118000 | 2024-05-09 12:21PM EDT | 118.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00119000 | 2024-05-08 1:44PM EDT | 119.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00120000 | 2024-05-08 3:08PM EDT | 120.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240531P00121000 | 2024-05-07 10:35AM EDT | 121.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240531P00122000 | 2024-05-07 10:35AM EDT | 122.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00123000 | 2024-05-06 3:43PM EDT | 123.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00124000 | 2024-05-03 11:00AM EDT | 124.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240531P00129000 | 2024-05-01 11:17AM EDT | 129.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.