Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920C00055000 | 2024-04-02 9:44AM EDT | 55.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ORCL240920C00070000 | 2024-04-10 2:13PM EDT | 70.00 | 53.54 | 45.85 | 49.70 | 0.00 | - | 1 | 32 | 59.06% |
| ORCL240920C00075000 | 2024-04-09 9:56AM EDT | 75.00 | 49.50 | 41.70 | 44.70 | 0.00 | - | 4 | 39 | 57.07% |
| ORCL240920C00080000 | 2024-03-19 12:46PM EDT | 80.00 | 50.50 | 36.45 | 39.80 | 0.00 | - | 1 | 46 | 63.16% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 85.00 | 41.04 | 33.95 | 35.05 | 0.00 | - | 22 | 26 | 53.78% |
| ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 90.00 | 41.22 | 34.35 | 37.45 | 0.00 | - | 5 | 221 | 80.37% |
| ORCL240920C00092500 | 2024-05-03 2:05PM EDT | 92.50 | 26.05 | 25.45 | 27.15 | 0.00 | - | 1 | 359 | 44.35% |
| ORCL240920C00095000 | 2024-05-02 1:36PM EDT | 95.00 | 23.98 | 22.80 | 24.55 | +0.98 | +4.26% | 1 | 250 | 40.41% |
| ORCL240920C00097500 | 2024-05-07 3:33PM EDT | 97.50 | 22.16 | 21.80 | 22.50 | -1.34 | -5.70% | 5 | 504 | 39.47% |
| ORCL240920C00100000 | 2024-05-09 3:11PM EDT | 100.00 | 20.10 | 19.40 | 20.40 | -0.30 | -1.47% | 1 | 723 | 38.01% |
| ORCL240920C00105000 | 2024-05-10 2:11PM EDT | 105.00 | 16.40 | 14.90 | 16.50 | -0.72 | -4.21% | 1 | 1,418 | 35.75% |
| ORCL240920C00110000 | 2024-05-09 2:44PM EDT | 110.00 | 13.07 | 12.80 | 13.05 | 0.00 | - | 4 | 1,664 | 34.15% |
| ORCL240920C00115000 | 2024-05-09 12:17PM EDT | 115.00 | 10.07 | 8.75 | 11.50 | 0.00 | - | 24 | 2,647 | 38.09% |
| ORCL240920C00120000 | 2024-05-10 1:32PM EDT | 120.00 | 7.25 | 7.25 | 7.40 | -0.22 | -2.95% | 4 | 1,880 | 31.39% |
| ORCL240920C00125000 | 2024-05-10 3:31PM EDT | 125.00 | 5.25 | 5.15 | 5.35 | -0.15 | -2.78% | 219 | 1,796 | 30.53% |
| ORCL240920C00130000 | 2024-05-10 3:44PM EDT | 130.00 | 3.63 | 3.55 | 3.75 | -0.12 | -3.20% | 15 | 2,325 | 29.80% |
| ORCL240920C00135000 | 2024-05-10 10:21AM EDT | 135.00 | 2.40 | 2.32 | 2.75 | -0.09 | -3.61% | 12 | 4,723 | 30.12% |
| ORCL240920C00140000 | 2024-05-09 12:14PM EDT | 140.00 | 1.75 | 1.52 | 1.60 | 0.00 | - | 1 | 1,600 | 28.22% |
| ORCL240920C00145000 | 2024-05-10 3:49PM EDT | 145.00 | 1.01 | 0.93 | 1.33 | -0.09 | -8.18% | 1 | 632 | 29.97% |
| ORCL240920C00150000 | 2024-05-09 2:58PM EDT | 150.00 | 0.74 | 0.43 | 0.92 | 0.00 | - | 1 | 1,822 | 30.05% |
| ORCL240920C00155000 | 2024-05-09 3:59PM EDT | 155.00 | 0.48 | 0.40 | 0.62 | 0.00 | - | 5 | 873 | 30.02% |
| ORCL240920C00160000 | 2024-05-09 10:27AM EDT | 160.00 | 0.36 | 0.22 | 0.36 | 0.00 | - | 6 | 419 | 29.25% |
| ORCL240920C00165000 | 2024-05-10 3:59PM EDT | 165.00 | 0.14 | 0.15 | 0.28 | -0.18 | -56.25% | 6 | 106 | 30.13% |
| ORCL240920C00170000 | 2024-05-08 10:37AM EDT | 170.00 | 0.25 | 0.10 | 0.23 | 0.00 | - | 2 | 246 | 31.20% |
| ORCL240920C00175000 | 2024-05-10 11:40AM EDT | 175.00 | 0.11 | 0.05 | 0.19 | -0.08 | -42.11% | 60 | 203 | 32.18% |
| ORCL240920C00180000 | 2024-05-10 11:41AM EDT | 180.00 | 0.09 | 0.04 | 0.16 | -0.04 | -30.77% | 60 | 207 | 33.15% |
| ORCL240920C00185000 | 2024-05-10 11:41AM EDT | 185.00 | 0.07 | 0.03 | 0.14 | -0.03 | -30.00% | 60 | 200 | 34.28% |
| ORCL240920C00190000 | 2024-05-08 10:38AM EDT | 190.00 | 0.07 | 0.03 | 0.42 | -0.07 | -50.00% | 2 | 75 | 42.36% |
| ORCL240920C00195000 | 2024-05-09 9:45AM EDT | 195.00 | 0.07 | 0.02 | 0.35 | -0.05 | -41.67% | 2 | 41 | 42.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920P00055000 | 2024-03-11 3:47PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 50.00% |
| ORCL240920P00060000 | 2024-05-09 9:46AM EDT | 60.00 | 0.06 | 0.03 | 1.13 | -0.01 | -14.29% | 2 | 143 | 64.36% |
| ORCL240920P00065000 | 2024-05-10 9:52AM EDT | 65.00 | 0.14 | 0.04 | 1.35 | +0.02 | +16.67% | 2 | 197 | 59.72% |
| ORCL240920P00070000 | 2024-05-09 1:06PM EDT | 70.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | 20 | 176 | 42.33% |
| ORCL240920P00075000 | 2024-05-10 9:55AM EDT | 75.00 | 0.23 | 0.17 | 0.27 | -0.01 | -4.17% | 2 | 814 | 39.21% |
| ORCL240920P00080000 | 2024-05-08 10:38AM EDT | 80.00 | 0.35 | 0.24 | 0.40 | 0.00 | - | 2 | 416 | 36.82% |
| ORCL240920P00085000 | 2024-05-10 1:14PM EDT | 85.00 | 0.51 | 0.43 | 0.59 | -0.03 | -5.56% | 2 | 473 | 34.55% |
| ORCL240920P00090000 | 2024-05-09 11:00AM EDT | 90.00 | 0.82 | 0.53 | 1.08 | 0.00 | - | 3 | 2,356 | 34.34% |
| ORCL240920P00092500 | 2024-04-29 9:59AM EDT | 92.50 | 1.27 | 0.99 | 1.06 | 0.00 | - | 1 | 325 | 31.40% |
| ORCL240920P00095000 | 2024-05-09 3:56PM EDT | 95.00 | 1.33 | 0.99 | 1.51 | 0.00 | - | 14 | 1,006 | 32.00% |
| ORCL240920P00097500 | 2024-05-08 3:31PM EDT | 97.50 | 1.58 | 1.53 | 1.64 | 0.00 | - | 2 | 307 | 29.94% |
| ORCL240920P00100000 | 2024-05-10 2:59PM EDT | 100.00 | 2.00 | 1.86 | 2.32 | -0.06 | -2.91% | 3 | 1,567 | 30.87% |
| ORCL240920P00105000 | 2024-05-10 1:36PM EDT | 105.00 | 3.12 | 3.00 | 3.10 | +0.02 | +0.65% | 5 | 3,313 | 28.22% |
| ORCL240920P00110000 | 2024-05-10 3:52PM EDT | 110.00 | 4.50 | 4.45 | 4.55 | -0.05 | -1.10% | 182 | 2,848 | 27.10% |
| ORCL240920P00115000 | 2024-05-10 1:33PM EDT | 115.00 | 6.50 | 6.40 | 6.50 | 0.00 | - | 68 | 3,486 | 26.12% |
| ORCL240920P00120000 | 2024-05-10 1:22PM EDT | 120.00 | 9.10 | 8.80 | 8.95 | +0.20 | +2.25% | 4 | 3,204 | 25.07% |
| ORCL240920P00125000 | 2024-05-08 9:47AM EDT | 125.00 | 11.25 | 11.75 | 12.65 | 0.00 | - | 1 | 1,047 | 26.71% |
| ORCL240920P00130000 | 2024-04-30 3:56PM EDT | 130.00 | 17.79 | 15.20 | 15.85 | 0.00 | - | 2 | 399 | 24.68% |
| ORCL240920P00135000 | 2024-05-09 9:43AM EDT | 135.00 | 19.25 | 18.60 | 20.45 | 0.00 | - | 1 | 514 | 27.17% |
| ORCL240920P00140000 | 2024-05-08 11:09AM EDT | 140.00 | 23.15 | 23.35 | 24.10 | 0.00 | - | 2 | 41 | 22.84% |
| ORCL240920P00145000 | 2024-05-06 2:18PM EDT | 145.00 | 27.67 | 26.45 | 30.35 | 0.00 | - | 1 | 9 | 34.13% |
| ORCL240920P00150000 | 2024-04-11 2:06PM EDT | 150.00 | 26.80 | 31.35 | 35.35 | 0.00 | - | 41 | 0 | 37.48% |
| ORCL240920P00155000 | 2024-04-18 3:28PM EDT | 155.00 | 39.00 | 36.35 | 40.20 | 0.00 | - | 1 | 0 | 39.69% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 160.00 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 53.91% |
| ORCL240920P00165000 | 2024-03-21 10:04AM EDT | 165.00 | 33.17 | 48.00 | 52.50 | 0.00 | - | 1 | 0 | 58.23% |
© 2024 Yahoo. All rights reserved.