Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.64 | 80.65 | 84.90 | 0.00 | - | 2 | 1 | 224.90% |
| ORCL240621C00035000 | 2024-02-21 4:21PM EDT | 35.00 | 72.55 | 92.20 | 93.95 | 0.00 | - | 1 | 11 | 475.61% |
| ORCL240621C00037500 | 2022-09-16 2:50PM EDT | 37.50 | 32.95 | 28.95 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00040000 | 2023-12-21 11:43AM EDT | 40.00 | 65.85 | 68.15 | 72.25 | 0.00 | - | 3 | 21 | 0.00% |
| ORCL240621C00042500 | 2024-01-08 1:08PM EDT | 42.50 | 62.25 | 74.75 | 75.55 | 0.00 | - | 5 | 0 | 190.23% |
| ORCL240621C00047500 | 2023-09-12 2:37PM EDT | 47.50 | 62.50 | 62.50 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00050000 | 2024-04-12 2:53PM EDT | 50.00 | 71.40 | 65.50 | 69.15 | 0.00 | - | 24 | 50 | 151.47% |
| ORCL240621C00052500 | 2024-02-06 12:29PM EDT | 52.50 | 63.92 | 62.00 | 63.15 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240621C00055000 | 2024-04-25 3:43PM EDT | 55.00 | 60.10 | 60.40 | 64.35 | 0.00 | - | 1 | 10 | 137.94% |
| ORCL240621C00057500 | 2024-03-12 11:06AM EDT | 57.50 | 70.00 | 65.65 | 66.05 | 0.00 | - | 1 | 2 | 238.77% |
| ORCL240621C00060000 | 2024-05-07 10:58AM EDT | 60.00 | 59.48 | 55.55 | 59.30 | 0.00 | - | 11 | 16 | 125.44% |
| ORCL240621C00062500 | 2024-04-10 10:32AM EDT | 62.50 | 60.85 | 54.15 | 56.25 | 0.00 | - | 3 | 114 | 126.03% |
| ORCL240621C00065000 | 2024-03-26 3:39PM EDT | 65.00 | 61.96 | 48.75 | 51.35 | 0.00 | - | 2 | 7 | 0.00% |
| ORCL240621C00067500 | 2023-03-08 1:07PM EDT | 67.50 | 27.25 | 32.10 | 32.65 | 0.00 | - | 6 | 115 | 0.00% |
| ORCL240621C00070000 | 2024-04-26 9:41AM EDT | 70.00 | 48.23 | 46.70 | 49.00 | 0.00 | - | 1 | 49 | 109.77% |
| ORCL240621C00072500 | 2024-03-04 12:41PM EDT | 72.50 | 42.45 | 52.70 | 56.00 | 0.00 | - | 8 | 43 | 215.97% |
| ORCL240621C00075000 | 2024-05-02 1:36PM EDT | 75.00 | 40.55 | 40.70 | 44.45 | 0.00 | - | 1 | 242 | 92.14% |
| ORCL240621C00077500 | 2024-04-26 3:53PM EDT | 77.50 | 40.71 | 38.05 | 42.00 | 0.00 | - | 1 | 534 | 85.55% |
| ORCL240621C00080000 | 2024-05-06 1:38PM EDT | 80.00 | 37.84 | 35.75 | 39.45 | 0.00 | - | 1 | 235 | 81.59% |
| ORCL240621C00082500 | 2024-04-19 3:32PM EDT | 82.50 | 33.55 | 33.30 | 37.05 | 0.00 | - | 10 | 218 | 77.59% |
| ORCL240621C00085000 | 2024-05-02 10:06AM EDT | 85.00 | 31.00 | 31.10 | 34.55 | 0.00 | - | 2 | 160 | 74.76% |
| ORCL240621C00087500 | 2024-04-11 1:22PM EDT | 87.50 | 36.60 | 28.20 | 32.00 | 0.00 | - | 1 | 164 | 65.97% |
| ORCL240621C00090000 | 2024-05-09 3:22PM EDT | 90.00 | 27.58 | 26.10 | 29.35 | 0.00 | - | 18 | 278 | 62.84% |
| ORCL240621C00092500 | 2024-04-02 10:35AM EDT | 92.50 | 32.30 | 23.80 | 24.00 | 0.00 | - | 1 | 1,165 | 26.95% |
| ORCL240621C00095000 | 2024-05-09 1:47PM EDT | 95.00 | 22.55 | 21.75 | 24.00 | 0.00 | - | 1 | 805 | 54.76% |
| ORCL240621C00097500 | 2024-04-25 3:47PM EDT | 97.50 | 18.80 | 19.25 | 22.20 | 0.00 | - | 6 | 488 | 53.71% |
| ORCL240621C00100000 | 2024-05-08 1:04PM EDT | 100.00 | 18.83 | 17.30 | 19.95 | 0.00 | - | 1,251 | 2,610 | 52.47% |
| ORCL240621C00105000 | 2024-05-10 9:32AM EDT | 105.00 | 13.90 | 13.15 | 14.30 | +0.25 | +1.83% | 2 | 3,961 | 47.17% |
| ORCL240621C00110000 | 2024-05-10 9:34AM EDT | 110.00 | 10.00 | 9.70 | 9.90 | +0.40 | +4.17% | 12 | 3,372 | 39.51% |
| ORCL240621C00115000 | 2024-05-09 3:56PM EDT | 115.00 | 6.40 | 6.50 | 6.60 | 0.00 | - | 69 | 3,934 | 36.80% |
| ORCL240621C00120000 | 2024-05-10 9:51AM EDT | 120.00 | 4.10 | 3.95 | 4.05 | +0.10 | +2.50% | 49 | 9,437 | 34.83% |
| ORCL240621C00125000 | 2024-05-10 9:51AM EDT | 125.00 | 2.40 | 2.23 | 2.31 | +0.10 | +4.35% | 24 | 11,616 | 33.68% |
| ORCL240621C00130000 | 2024-05-10 9:55AM EDT | 130.00 | 1.24 | 1.18 | 1.28 | +0.02 | +1.64% | 63 | 13,258 | 33.47% |
| ORCL240621C00135000 | 2024-05-09 2:45PM EDT | 135.00 | 0.72 | 0.56 | 0.65 | +0.10 | +16.13% | 1 | 11,426 | 33.11% |
| ORCL240621C00140000 | 2024-05-10 9:46AM EDT | 140.00 | 0.37 | 0.20 | 0.42 | +0.01 | +2.78% | 2 | 7,150 | 35.03% |
| ORCL240621C00145000 | 2024-05-08 12:16PM EDT | 145.00 | 0.26 | 0.14 | 0.24 | 0.00 | - | 7 | 3,033 | 35.84% |
| ORCL240621C00150000 | 2024-05-09 1:42PM EDT | 150.00 | 0.12 | 0.09 | 0.17 | 0.00 | - | 5 | 5,377 | 37.94% |
| ORCL240621C00155000 | 2024-05-07 10:07AM EDT | 155.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 11 | 3,675 | 40.23% |
| ORCL240621C00160000 | 2024-05-07 10:21AM EDT | 160.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 2,640 | 42.29% |
| ORCL240621C00165000 | 2024-05-07 10:22AM EDT | 165.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 2 | 1,735 | 52.54% |
| ORCL240621C00170000 | 2024-05-07 10:21AM EDT | 170.00 | 0.06 | 0.01 | 0.77 | 0.00 | - | 2 | 677 | 60.40% |
| ORCL240621C00175000 | 2024-05-07 10:20AM EDT | 175.00 | 0.05 | 0.01 | 0.48 | 0.00 | - | 2 | 835 | 59.28% |
| ORCL240621C00180000 | 2024-05-07 1:03PM EDT | 180.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 331 | 51.76% |
| ORCL240621C00185000 | 2024-05-09 3:21PM EDT | 185.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 69 | 220 | 50.39% |
| ORCL240621C00190000 | 2024-05-09 3:21PM EDT | 190.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 200 | 232 | 53.13% |
| ORCL240621C00195000 | 2024-04-03 11:32AM EDT | 195.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 60 | 30 | 64.65% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00032500 | 2024-04-24 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 35 | 166.41% |
| ORCL240621P00035000 | 2023-12-06 11:05AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 137.50% |
| ORCL240621P00037500 | 2023-09-29 12:44PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 140.82% |
| ORCL240621P00040000 | 2023-12-27 1:18PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 79 | 123.83% |
| ORCL240621P00042500 | 2024-01-05 10:48AM EDT | 42.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 118.36% |
| ORCL240621P00045000 | 2024-01-05 11:12AM EDT | 45.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 11 | 99.61% |
| ORCL240621P00047500 | 2024-01-05 11:11AM EDT | 47.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 51 | 106.25% |
| ORCL240621P00050000 | 2024-05-01 10:53AM EDT | 50.00 | 0.01 | 0.00 | 1.46 | 0.00 | - | 20 | 130 | 147.07% |
| ORCL240621P00052500 | 2024-03-01 11:24AM EDT | 52.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 133 | 100.59% |
| ORCL240621P00055000 | 2024-02-05 10:31AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| ORCL240621P00057500 | 2024-03-11 10:20AM EDT | 57.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 73.44% |
| ORCL240621P00060000 | 2024-03-27 12:50PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 1,039 | 68.75% |
| ORCL240621P00062500 | 2024-04-02 1:40PM EDT | 62.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 60 | 106 | 82.23% |
| ORCL240621P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 10 | 552 | 65.63% |
| ORCL240621P00067500 | 2024-05-06 3:58PM EDT | 67.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 18 | 150 | 60.55% |
| ORCL240621P00070000 | 2024-05-02 10:12AM EDT | 70.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 2,980 | 62.31% |
| ORCL240621P00072500 | 2024-05-08 12:59PM EDT | 72.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 3 | 382 | 61.33% |
| ORCL240621P00075000 | 2024-05-06 3:22PM EDT | 75.00 | 0.05 | 0.03 | 0.50 | 0.00 | - | 9 | 2,652 | 68.75% |
| ORCL240621P00077500 | 2024-05-07 10:55AM EDT | 77.50 | 0.05 | 0.01 | 1.44 | 0.00 | - | 10 | 390 | 78.52% |
| ORCL240621P00080000 | 2024-05-06 12:53PM EDT | 80.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 60 | 1,503 | 52.05% |
| ORCL240621P00082500 | 2024-05-09 10:26AM EDT | 82.50 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 631 | 49.51% |
| ORCL240621P00085000 | 2024-05-07 2:36PM EDT | 85.00 | 0.13 | 0.06 | 0.15 | 0.00 | - | 2 | 1,939 | 46.78% |
| ORCL240621P00087500 | 2024-05-07 3:21PM EDT | 87.50 | 0.15 | 0.09 | 0.19 | 0.00 | - | 1 | 2,558 | 44.82% |
| ORCL240621P00090000 | 2024-05-08 3:15PM EDT | 90.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 2 | 1,227 | 41.80% |
| ORCL240621P00092500 | 2024-05-09 10:14AM EDT | 92.50 | 0.25 | 0.20 | 0.29 | 0.00 | - | 2 | 1,081 | 40.48% |
| ORCL240621P00095000 | 2024-05-09 2:35PM EDT | 95.00 | 0.36 | 0.27 | 0.38 | 0.00 | - | 16 | 1,546 | 38.77% |
| ORCL240621P00097500 | 2024-05-09 3:11PM EDT | 97.50 | 0.46 | 0.42 | 0.46 | 0.00 | - | 102 | 6,393 | 36.35% |
| ORCL240621P00100000 | 2024-05-09 3:24PM EDT | 100.00 | 0.63 | 0.60 | 0.64 | 0.00 | - | 9 | 6,680 | 35.18% |
| ORCL240621P00105000 | 2024-05-10 9:40AM EDT | 105.00 | 1.12 | 1.17 | 1.22 | -0.09 | -7.44% | 10 | 9,241 | 33.01% |
| ORCL240621P00110000 | 2024-05-10 10:03AM EDT | 110.00 | 2.25 | 2.17 | 2.21 | +0.04 | +1.89% | 8 | 8,038 | 30.76% |
| ORCL240621P00115000 | 2024-05-10 10:03AM EDT | 115.00 | 3.95 | 3.85 | 3.95 | -0.01 | -0.27% | 7 | 6,355 | 29.37% |
| ORCL240621P00120000 | 2024-05-09 3:29PM EDT | 120.00 | 6.46 | 6.30 | 6.45 | +0.01 | +0.16% | 4 | 6,638 | 27.64% |
| ORCL240621P00125000 | 2024-05-10 9:33AM EDT | 125.00 | 9.60 | 9.65 | 10.70 | -0.15 | -1.54% | 2 | 2,711 | 32.73% |
| ORCL240621P00130000 | 2024-05-08 3:27PM EDT | 130.00 | 13.25 | 12.20 | 14.10 | 0.00 | - | 9 | 2,703 | 26.05% |
| ORCL240621P00135000 | 2024-05-07 2:36PM EDT | 135.00 | 17.15 | 17.60 | 18.75 | 0.00 | - | 25 | 441 | 26.07% |
| ORCL240621P00140000 | 2024-05-07 3:46PM EDT | 140.00 | 22.17 | 21.70 | 24.10 | 0.00 | - | 1 | 4 | 37.77% |
| ORCL240621P00145000 | 2024-04-19 10:51AM EDT | 145.00 | 28.70 | 26.00 | 29.95 | 0.00 | - | 4 | 0 | 54.37% |
| ORCL240621P00150000 | 2024-04-18 9:52AM EDT | 150.00 | 32.40 | 31.10 | 34.95 | 0.00 | - | 4 | 0 | 59.94% |
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 155.00 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 160.00 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00165000 | 2023-09-01 11:13AM EDT | 165.00 | 44.00 | 58.60 | 59.80 | 0.00 | - | 1 | 0 | 151.79% |
| ORCL240621P00175000 | 2023-07-31 9:33AM EDT | 175.00 | 58.94 | 53.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00185000 | 2023-09-12 10:33AM EDT | 185.00 | 73.61 | 74.85 | 75.25 | 0.00 | - | - | 0 | 142.74% |
© 2024 Yahoo. All rights reserved.