Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 90.00 | 34.00 | 27.25 | 28.95 | 0.00 | - | 6 | 7 | 55.74% |
| ORCL240719C00095000 | 2024-05-07 3:54PM EDT | 95.00 | 24.25 | 22.60 | 23.25 | 0.00 | - | 1 | 8 | 48.50% |
| ORCL240719C00100000 | 2024-05-10 10:40AM EDT | 100.00 | 18.25 | 18.10 | 18.50 | -0.35 | -1.88% | 7 | 43 | 41.86% |
| ORCL240719C00105000 | 2024-05-09 3:59PM EDT | 105.00 | 14.00 | 13.40 | 14.20 | -0.15 | -1.06% | 10 | 410 | 37.60% |
| ORCL240719C00110000 | 2024-05-10 9:57AM EDT | 110.00 | 10.75 | 10.10 | 10.35 | +0.25 | +2.38% | 2 | 805 | 34.38% |
| ORCL240719C00115000 | 2024-05-10 10:58AM EDT | 115.00 | 7.16 | 7.00 | 7.15 | -0.19 | -2.59% | 3 | 1,278 | 32.25% |
| ORCL240719C00120000 | 2024-05-10 9:43AM EDT | 120.00 | 5.12 | 4.55 | 4.70 | +0.32 | +6.67% | 1 | 3,798 | 31.01% |
| ORCL240719C00125000 | 2024-05-10 10:26AM EDT | 125.00 | 2.77 | 2.73 | 2.82 | -0.18 | -6.10% | 5 | 2,702 | 29.60% |
| ORCL240719C00130000 | 2024-05-10 10:10AM EDT | 130.00 | 1.58 | 1.51 | 1.65 | -0.17 | -9.71% | 9 | 1,914 | 29.10% |
| ORCL240719C00135000 | 2024-05-10 10:32AM EDT | 135.00 | 0.85 | 0.83 | 0.87 | -0.11 | -11.46% | 2 | 1,627 | 28.32% |
| ORCL240719C00140000 | 2024-05-09 10:03AM EDT | 140.00 | 0.50 | 0.43 | 0.47 | -0.12 | -19.35% | 3 | 4,020 | 28.30% |
| ORCL240719C00145000 | 2024-05-10 10:25AM EDT | 145.00 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 2 | 992 | 29.00% |
| ORCL240719C00150000 | 2024-05-08 2:14PM EDT | 150.00 | 0.23 | 0.12 | 0.22 | 0.00 | - | 1 | 528 | 31.10% |
| ORCL240719C00155000 | 2024-05-08 3:16PM EDT | 155.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 1 | 374 | 32.91% |
| ORCL240719C00160000 | 2024-05-07 10:17AM EDT | 160.00 | 0.14 | 0.03 | 0.13 | 0.00 | - | 2 | 101 | 34.38% |
| ORCL240719C00165000 | 2024-05-07 9:40AM EDT | 165.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 120 | 115 | 36.28% |
| ORCL240719C00170000 | 2024-05-08 9:31AM EDT | 170.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 211 | 47.71% |
| ORCL240719C00175000 | 2024-05-03 11:24AM EDT | 175.00 | 0.06 | 0.01 | 0.53 | 0.00 | - | 2 | 346 | 52.95% |
| ORCL240719C00180000 | 2024-05-02 10:34AM EDT | 180.00 | 0.02 | 0.01 | 0.81 | 0.00 | - | 2 | 20 | 53.27% |
| ORCL240719C00185000 | 2024-04-29 10:25AM EDT | 185.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 2 | 36 | 51.76% |
| ORCL240719C00190000 | 2024-04-24 1:09PM EDT | 190.00 | 0.08 | 0.01 | 0.31 | 0.00 | - | 2 | 55 | 50.68% |
| ORCL240719C00195000 | 2024-04-15 1:04PM EDT | 195.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 62 | 74 | 43.36% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719P00060000 | 2024-03-06 1:41PM EDT | 60.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 66.41% |
| ORCL240719P00065000 | 2024-03-27 11:09AM EDT | 65.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 63.28% |
| ORCL240719P00070000 | 2024-05-03 12:48PM EDT | 70.00 | 0.02 | 0.01 | 0.89 | 0.00 | - | 3 | 36 | 66.50% |
| ORCL240719P00075000 | 2024-05-07 10:16AM EDT | 75.00 | 0.16 | 0.01 | 0.68 | 0.00 | - | 2 | 64 | 55.81% |
| ORCL240719P00080000 | 2024-05-06 10:33AM EDT | 80.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 2 | 35 | 42.19% |
| ORCL240719P00085000 | 2024-05-07 10:19AM EDT | 85.00 | 0.24 | 0.10 | 0.21 | 0.00 | - | 2 | 148 | 38.28% |
| ORCL240719P00090000 | 2024-05-08 3:49PM EDT | 90.00 | 0.29 | 0.23 | 0.31 | 0.00 | - | 3 | 216 | 34.72% |
| ORCL240719P00095000 | 2024-05-10 9:44AM EDT | 95.00 | 0.45 | 0.50 | 0.54 | -0.09 | -16.67% | 1 | 266 | 32.40% |
| ORCL240719P00100000 | 2024-05-10 11:02AM EDT | 100.00 | 0.99 | 0.89 | 0.97 | +0.04 | +4.21% | 11 | 767 | 30.53% |
| ORCL240719P00105000 | 2024-05-10 10:33AM EDT | 105.00 | 1.69 | 1.60 | 1.72 | +0.04 | +2.42% | 23 | 1,066 | 28.96% |
| ORCL240719P00110000 | 2024-05-10 11:01AM EDT | 110.00 | 2.88 | 2.84 | 2.95 | 0.00 | - | 78 | 1,463 | 27.61% |
| ORCL240719P00115000 | 2024-05-10 10:46AM EDT | 115.00 | 4.75 | 4.65 | 4.85 | +0.05 | +1.06% | 27 | 1,854 | 26.62% |
| ORCL240719P00120000 | 2024-05-10 10:44AM EDT | 120.00 | 7.22 | 7.30 | 7.45 | +0.02 | +0.28% | 20 | 2,204 | 25.59% |
| ORCL240719P00125000 | 2024-05-09 2:59PM EDT | 125.00 | 10.30 | 10.50 | 11.15 | 0.00 | - | 1 | 2,148 | 26.75% |
| ORCL240719P00130000 | 2024-05-08 2:49PM EDT | 130.00 | 13.60 | 13.25 | 14.75 | 0.00 | - | 1 | 913 | 23.62% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 135.00 | 12.45 | 17.75 | 21.45 | 0.00 | - | 1 | 178 | 41.27% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 140.00 | 17.70 | 21.15 | 25.30 | 0.00 | - | 10 | 0 | 38.32% |
| ORCL240719P00145000 | 2024-05-03 10:51AM EDT | 145.00 | 29.00 | 26.50 | 30.50 | 0.00 | - | 3 | 0 | 44.68% |
| ORCL240719P00180000 | 2024-04-04 12:12PM EDT | 180.00 | 53.80 | 62.40 | 66.25 | 0.00 | - | 2 | 0 | 54.93% |
© 2024 Yahoo. All rights reserved.