Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00100000 | 2024-05-03 3:03PM EDT | 100.00 | 16.60 | 17.10 | 18.00 | 0.00 | - | 1 | 1 | 57.13% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 105.00 | 14.79 | 12.25 | 13.40 | 0.00 | - | 1 | 1 | 49.34% |
| ORCL240607C00110000 | 2024-05-08 1:11PM EDT | 110.00 | 8.60 | 7.20 | 8.20 | 0.00 | - | 1 | 2 | 33.33% |
| ORCL240607C00111000 | 2024-05-10 10:19AM EDT | 111.00 | 6.88 | 6.85 | 7.50 | 0.00 | - | 1 | 50 | 33.55% |
| ORCL240607C00112000 | 2024-05-07 11:28AM EDT | 112.00 | 7.98 | 5.45 | 7.00 | 0.00 | - | - | 2 | 35.25% |
| ORCL240607C00113000 | 2024-04-26 9:32AM EDT | 113.00 | 6.15 | 5.15 | 6.00 | 0.00 | - | 4 | 0 | 32.03% |
| ORCL240607C00114000 | 2024-05-13 3:59PM EDT | 114.00 | 4.10 | 4.35 | 5.05 | 0.00 | - | 21 | 35 | 29.13% |
| ORCL240607C00115000 | 2024-05-13 2:38PM EDT | 115.00 | 3.72 | 3.90 | 4.10 | 0.00 | - | 10 | 321 | 26.05% |
| ORCL240607C00116000 | 2024-05-13 3:25PM EDT | 116.00 | 3.05 | 3.20 | 4.30 | -0.05 | -1.61% | 2 | 278 | 32.24% |
| ORCL240607C00117000 | 2024-05-14 9:50AM EDT | 117.00 | 2.54 | 2.64 | 3.00 | -0.05 | -1.93% | 2 | 175 | 25.61% |
| ORCL240607C00118000 | 2024-05-14 9:44AM EDT | 118.00 | 1.94 | 2.09 | 2.27 | -0.28 | -12.61% | 2 | 103 | 23.29% |
| ORCL240607C00119000 | 2024-05-13 2:56PM EDT | 119.00 | 1.63 | 1.70 | 2.00 | 0.00 | - | 3 | 71 | 24.32% |
| ORCL240607C00120000 | 2024-05-13 3:33PM EDT | 120.00 | 1.41 | 1.25 | 1.76 | +0.06 | +4.44% | 20 | 281 | 25.26% |
| ORCL240607C00121000 | 2024-05-14 9:49AM EDT | 121.00 | 1.02 | 1.11 | 1.71 | -0.04 | -3.77% | 9 | 198 | 27.61% |
| ORCL240607C00122000 | 2024-05-13 2:44PM EDT | 122.00 | 0.79 | 0.46 | 1.41 | +0.01 | +1.28% | 3 | 116 | 27.39% |
| ORCL240607C00123000 | 2024-05-13 2:51PM EDT | 123.00 | 0.60 | 0.61 | 0.79 | 0.00 | - | 7 | 26 | 23.24% |
| ORCL240607C00124000 | 2024-05-13 3:29PM EDT | 124.00 | 0.46 | 0.28 | 1.01 | 0.00 | - | 7 | 105 | 27.91% |
| ORCL240607C00125000 | 2024-05-13 11:03AM EDT | 125.00 | 0.41 | 0.37 | 0.43 | 0.00 | - | 8 | 253 | 22.46% |
| ORCL240607C00126000 | 2024-05-09 12:49PM EDT | 126.00 | 0.40 | 0.27 | 0.34 | 0.00 | - | 12 | 24 | 22.71% |
| ORCL240607C00127000 | 2024-05-10 11:55AM EDT | 127.00 | 0.22 | 0.21 | 0.68 | 0.00 | - | 1 | 118 | 29.83% |
| ORCL240607C00128000 | 2024-05-07 11:34AM EDT | 128.00 | 0.47 | 0.15 | 0.20 | 0.00 | - | 14 | 80 | 22.95% |
| ORCL240607C00129000 | 2024-05-13 12:09PM EDT | 129.00 | 0.16 | 0.10 | 0.24 | 0.00 | - | 2 | 16 | 25.44% |
| ORCL240607C00130000 | 2024-05-10 10:52AM EDT | 130.00 | 0.13 | 0.07 | 0.43 | 0.00 | - | 35 | 59 | 30.98% |
| ORCL240607C00135000 | 2024-05-06 11:09AM EDT | 135.00 | 0.13 | 0.01 | 0.44 | 0.00 | - | - | 1 | 38.87% |
| ORCL240607C00145000 | 2024-05-13 2:40PM EDT | 145.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 50.15% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | - | 3 | 46.97% |
| ORCL240607P00100000 | 2024-05-03 1:58PM EDT | 100.00 | 0.13 | 0.03 | 0.46 | 0.00 | - | 35 | 44 | 42.77% |
| ORCL240607P00101000 | 2024-05-10 12:31PM EDT | 101.00 | 0.11 | 0.03 | 0.44 | 0.00 | - | 8 | 9 | 40.19% |
| ORCL240607P00102000 | 2024-05-06 10:38AM EDT | 102.00 | 0.36 | 0.04 | 0.45 | 0.00 | - | - | 10 | 38.31% |
| ORCL240607P00104000 | 2024-05-13 11:04AM EDT | 104.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 2 | 3 | 33.01% |
| ORCL240607P00105000 | 2024-05-13 10:34AM EDT | 105.00 | 0.19 | 0.05 | 0.19 | 0.00 | - | 2 | 129 | 25.93% |
| ORCL240607P00106000 | 2024-05-13 10:40AM EDT | 106.00 | 0.25 | 0.16 | 0.50 | 0.00 | - | 100 | 128 | 30.71% |
| ORCL240607P00107000 | 2024-05-14 10:01AM EDT | 107.00 | 0.15 | 0.20 | 0.45 | -0.21 | -58.33% | 3 | 2,259 | 27.66% |
| ORCL240607P00108000 | 2024-05-13 11:28AM EDT | 108.00 | 0.37 | 0.25 | 0.31 | 0.00 | - | 28 | 54 | 22.95% |
| ORCL240607P00109000 | 2024-05-09 3:25PM EDT | 109.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 2 | 6 | 22.51% |
| ORCL240607P00110000 | 2024-05-13 3:30PM EDT | 110.00 | 0.57 | 0.19 | 0.59 | 0.00 | - | 6 | 137 | 23.15% |
| ORCL240607P00111000 | 2024-05-14 10:02AM EDT | 111.00 | 0.47 | 0.28 | 0.89 | -0.26 | -27.08% | 3 | 0 | 24.41% |
| ORCL240607P00112000 | 2024-05-14 10:01AM EDT | 112.00 | 0.74 | 0.55 | 0.79 | -0.14 | -15.91% | 2 | 40 | 20.70% |
| ORCL240607P00113000 | 2024-05-13 3:53PM EDT | 113.00 | 1.17 | 0.87 | 1.06 | 0.00 | - | 4 | 23 | 20.84% |
| ORCL240607P00114000 | 2024-05-13 3:55PM EDT | 114.00 | 1.47 | 1.13 | 1.27 | 0.00 | - | 2 | 17 | 19.90% |
| ORCL240607P00115000 | 2024-05-14 10:02AM EDT | 115.00 | 1.55 | 1.37 | 1.62 | -0.27 | -12.92% | 1 | 136 | 19.78% |
| ORCL240607P00116000 | 2024-05-14 10:02AM EDT | 116.00 | 1.91 | 1.65 | 1.98 | -0.24 | -11.16% | 2 | 633 | 19.21% |
| ORCL240607P00117000 | 2024-05-13 11:42AM EDT | 117.00 | 2.73 | 2.33 | 2.50 | 0.00 | - | 1,388 | 0 | 19.43% |
| ORCL240607P00118000 | 2024-05-10 10:18AM EDT | 118.00 | 3.35 | 2.71 | 2.97 | 0.00 | - | 26 | 148 | 18.68% |
| ORCL240607P00119000 | 2024-05-08 2:24PM EDT | 119.00 | 3.52 | 3.45 | 3.65 | 0.00 | - | - | 12 | 19.12% |
| ORCL240607P00120000 | 2024-05-06 9:38AM EDT | 120.00 | 5.27 | 3.95 | 4.15 | 0.00 | - | 5 | 65 | 17.33% |
| ORCL240607P00121000 | 2024-05-10 10:15AM EDT | 121.00 | 5.55 | 4.10 | 4.90 | 0.00 | - | 2 | 2 | 17.16% |
| ORCL240607P00123000 | 2024-05-13 11:48AM EDT | 123.00 | 6.62 | 5.50 | 6.60 | 0.00 | - | 4 | 4 | 17.46% |
| ORCL240607P00125000 | 2024-05-06 9:40AM EDT | 125.00 | 8.88 | 6.85 | 9.50 | 0.00 | - | 5 | 0 | 32.69% |
© 2024 Yahoo. All rights reserved.