Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816C00060000 | 2024-04-04 3:41PM EDT | 60.00 | 66.29 | 55.75 | 57.10 | 0.00 | - | 2 | 2 | 70.70% |
| ORCL240816C00075000 | 2024-04-08 12:12PM EDT | 75.00 | 50.22 | 42.15 | 43.65 | 0.00 | - | 5 | 10 | 62.70% |
| ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 90.00 | 40.32 | 25.05 | 28.05 | 0.00 | - | 2 | 134 | 42.85% |
| ORCL240816C00095000 | 2024-05-03 2:54PM EDT | 95.00 | 22.90 | 21.50 | 23.90 | 0.00 | - | 9 | 48 | 42.60% |
| ORCL240816C00100000 | 2024-05-09 11:30AM EDT | 100.00 | 19.05 | 18.85 | 20.70 | -0.40 | -2.06% | 1 | 67 | 45.89% |
| ORCL240816C00105000 | 2024-05-10 10:49AM EDT | 105.00 | 14.90 | 14.25 | 15.50 | -0.50 | -3.25% | 3 | 49 | 36.59% |
| ORCL240816C00110000 | 2024-05-09 2:53PM EDT | 110.00 | 11.50 | 10.15 | 11.40 | 0.00 | - | 37 | 194 | 32.33% |
| ORCL240816C00115000 | 2024-05-10 3:28PM EDT | 115.00 | 8.10 | 6.95 | 8.15 | -0.50 | -5.81% | 2 | 690 | 30.29% |
| ORCL240816C00120000 | 2024-05-10 3:07PM EDT | 120.00 | 5.55 | 5.40 | 5.55 | -0.15 | -2.63% | 8 | 688 | 28.86% |
| ORCL240816C00125000 | 2024-05-10 3:03PM EDT | 125.00 | 3.54 | 3.50 | 3.65 | -0.21 | -5.60% | 40 | 908 | 28.10% |
| ORCL240816C00130000 | 2024-05-10 2:05PM EDT | 130.00 | 2.15 | 2.00 | 2.27 | -0.14 | -6.11% | 79 | 2,230 | 27.39% |
| ORCL240816C00135000 | 2024-05-10 9:45AM EDT | 135.00 | 1.29 | 1.15 | 1.54 | -0.11 | -7.86% | 12 | 582 | 28.13% |
| ORCL240816C00140000 | 2024-05-08 1:30PM EDT | 140.00 | 0.99 | 0.67 | 0.93 | 0.00 | - | 12 | 629 | 27.91% |
| ORCL240816C00145000 | 2024-05-10 11:44AM EDT | 145.00 | 0.43 | 0.41 | 0.47 | -0.18 | -29.51% | 9 | 464 | 26.86% |
| ORCL240816C00150000 | 2024-05-08 1:11PM EDT | 150.00 | 0.35 | 0.19 | 0.31 | 0.00 | - | 1 | 302 | 27.64% |
| ORCL240816C00155000 | 2024-05-06 12:17PM EDT | 155.00 | 0.23 | 0.10 | 0.23 | 0.00 | - | 6 | 136 | 28.88% |
| ORCL240816C00160000 | 2024-05-07 10:13AM EDT | 160.00 | 0.21 | 0.06 | 0.17 | 0.00 | - | 2 | 70 | 29.98% |
| ORCL240816C00165000 | 2024-05-10 11:39AM EDT | 165.00 | 0.08 | 0.04 | 0.14 | -0.08 | -50.00% | 60 | 158 | 31.45% |
| ORCL240816C00170000 | 2024-05-07 10:11AM EDT | 170.00 | 0.18 | 0.03 | 0.12 | 0.00 | - | 2 | 155 | 32.96% |
| ORCL240816C00175000 | 2024-05-03 11:13AM EDT | 175.00 | 0.11 | 0.03 | 1.31 | 0.00 | - | 2 | 13 | 53.76% |
| ORCL240816C00180000 | 2024-05-07 10:12AM EDT | 180.00 | 0.14 | 0.02 | 0.15 | 0.00 | - | 2 | 105 | 38.23% |
| ORCL240816C00185000 | 2024-05-07 10:12AM EDT | 185.00 | 0.12 | 0.02 | 1.29 | 0.00 | - | 2 | 413 | 51.07% |
| ORCL240816C00190000 | 2024-05-07 10:12AM EDT | 190.00 | 0.12 | 0.02 | 0.41 | 0.00 | - | 2 | 151 | 49.07% |
| ORCL240816C00195000 | 2024-04-18 11:00AM EDT | 195.00 | 0.07 | 0.01 | 1.28 | 0.00 | - | 2 | 71 | 55.37% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816P00060000 | 2024-04-02 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 60 | 3 | 59.47% |
| ORCL240816P00065000 | 2024-05-02 10:07AM EDT | 65.00 | 0.04 | 0.01 | 1.48 | 0.00 | - | 2 | 33 | 70.48% |
| ORCL240816P00070000 | 2024-05-03 11:19AM EDT | 70.00 | 0.06 | 0.03 | 1.27 | 0.00 | - | 2 | 2 | 61.04% |
| ORCL240816P00075000 | 2024-05-10 10:28AM EDT | 75.00 | 0.11 | 0.04 | 0.15 | -0.06 | -35.29% | 1 | 12 | 41.41% |
| ORCL240816P00080000 | 2024-05-07 10:15AM EDT | 80.00 | 0.24 | 0.09 | 0.21 | 0.00 | - | 2 | 3 | 38.09% |
| ORCL240816P00085000 | 2024-05-07 10:16AM EDT | 85.00 | 0.28 | 0.18 | 0.30 | 0.00 | - | 2 | 9 | 34.96% |
| ORCL240816P00090000 | 2024-05-08 2:21PM EDT | 90.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 13 | 156 | 32.20% |
| ORCL240816P00095000 | 2024-05-06 10:52AM EDT | 95.00 | 0.73 | 0.69 | 0.78 | -0.10 | -12.05% | 1 | 1,121 | 30.62% |
| ORCL240816P00100000 | 2024-05-10 3:15PM EDT | 100.00 | 1.22 | 1.09 | 1.30 | -0.04 | -3.17% | 8 | 421 | 28.98% |
| ORCL240816P00105000 | 2024-05-10 2:26PM EDT | 105.00 | 2.05 | 2.00 | 2.16 | -0.08 | -3.76% | 8 | 399 | 27.69% |
| ORCL240816P00110000 | 2024-05-10 1:00PM EDT | 110.00 | 3.40 | 3.25 | 3.45 | 0.00 | - | 97 | 1,111 | 26.47% |
| ORCL240816P00115000 | 2024-05-10 2:05PM EDT | 115.00 | 5.25 | 5.10 | 5.30 | 0.00 | - | 125 | 1,115 | 25.37% |
| ORCL240816P00120000 | 2024-05-10 11:28AM EDT | 120.00 | 8.15 | 7.55 | 7.80 | +0.35 | +4.49% | 1 | 1,244 | 24.38% |
| ORCL240816P00125000 | 2024-05-08 9:31AM EDT | 125.00 | 10.27 | 9.05 | 11.45 | 0.00 | - | 2 | 406 | 25.72% |
| ORCL240816P00130000 | 2024-05-09 10:15AM EDT | 130.00 | 14.35 | 14.10 | 14.85 | 0.00 | - | 1 | 732 | 23.30% |
| ORCL240816P00135000 | 2024-05-02 10:49AM EDT | 135.00 | 19.65 | 18.55 | 19.25 | 0.00 | - | 1 | 190 | 23.88% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 140.00 | 21.05 | 22.05 | 24.15 | 0.00 | - | 1 | 1 | 27.00% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 145.00 | 22.95 | 27.65 | 29.90 | 0.00 | - | 9 | 0 | 36.66% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 155.00 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.