Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220C00075000 | 2024-05-02 1:36PM EDT | 75.00 | 42.35 | 42.15 | 45.65 | 0.00 | - | 1 | 8 | 59.57% |
| ORCL241220C00080000 | 2024-05-06 1:38PM EDT | 80.00 | 39.95 | 39.05 | 40.50 | 0.00 | - | 1 | 2 | 52.44% |
| ORCL241220C00085000 | 2024-05-03 2:21PM EDT | 85.00 | 34.19 | 34.55 | 35.35 | 0.00 | - | 1 | 42 | 45.74% |
| ORCL241220C00090000 | 2024-05-03 1:50PM EDT | 90.00 | 29.94 | 30.45 | 31.65 | 0.00 | - | 17 | 88 | 45.59% |
| ORCL241220C00095000 | 2024-05-09 3:22PM EDT | 95.00 | 26.50 | 25.60 | 26.60 | 0.00 | - | 18 | 142 | 39.47% |
| ORCL241220C00100000 | 2024-05-08 11:33AM EDT | 100.00 | 23.78 | 21.95 | 22.70 | 0.00 | - | 1 | 130 | 37.49% |
| ORCL241220C00105000 | 2024-05-10 10:27AM EDT | 105.00 | 18.80 | 18.35 | 19.40 | -0.60 | -3.09% | 2 | 372 | 36.80% |
| ORCL241220C00110000 | 2024-05-08 10:17AM EDT | 110.00 | 16.45 | 14.95 | 15.85 | 0.00 | - | 4 | 217 | 34.55% |
| ORCL241220C00115000 | 2024-05-09 12:48PM EDT | 115.00 | 12.80 | 12.45 | 12.90 | 0.00 | - | 2 | 458 | 33.29% |
| ORCL241220C00120000 | 2024-05-10 11:40AM EDT | 120.00 | 9.95 | 10.05 | 10.40 | -0.68 | -6.40% | 1 | 449 | 32.43% |
| ORCL241220C00125000 | 2024-05-09 2:31PM EDT | 125.00 | 8.15 | 8.00 | 8.25 | 0.00 | - | 131 | 498 | 31.68% |
| ORCL241220C00130000 | 2024-05-09 3:57PM EDT | 130.00 | 6.35 | 6.10 | 6.30 | 0.00 | - | 4 | 1,813 | 30.60% |
| ORCL241220C00135000 | 2024-05-09 1:54PM EDT | 135.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1,047 | 29.96% |
| ORCL241220C00140000 | 2024-05-10 12:27PM EDT | 140.00 | 3.50 | 3.50 | 3.70 | -0.20 | -5.41% | 22 | 574 | 29.75% |
| ORCL241220C00145000 | 2024-05-10 3:31PM EDT | 145.00 | 2.63 | 2.52 | 2.81 | -0.04 | -1.50% | 101 | 311 | 29.51% |
| ORCL241220C00150000 | 2024-05-09 3:33PM EDT | 150.00 | 1.79 | 1.86 | 2.00 | -0.12 | -6.28% | 10 | 493 | 28.80% |
| ORCL241220C00155000 | 2024-05-09 11:17AM EDT | 155.00 | 1.43 | 1.35 | 1.44 | 0.00 | - | 25 | 162 | 28.42% |
| ORCL241220C00160000 | 2024-05-07 3:24PM EDT | 160.00 | 1.27 | 0.96 | 1.07 | 0.00 | - | 19 | 117 | 28.38% |
| ORCL241220C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 0.80 | 0.71 | 0.79 | 0.00 | - | 1 | 178 | 28.35% |
| ORCL241220C00170000 | 2024-05-09 2:54PM EDT | 170.00 | 0.54 | 0.45 | 0.61 | 0.00 | - | 1 | 101 | 28.60% |
| ORCL241220C00175000 | 2024-05-09 9:44AM EDT | 175.00 | 0.47 | 0.32 | 0.52 | +0.02 | +4.44% | 2 | 19 | 29.37% |
| ORCL241220C00180000 | 2024-05-09 9:44AM EDT | 180.00 | 0.35 | 0.23 | 0.42 | -0.06 | -14.63% | 2 | 31 | 29.79% |
| ORCL241220C00185000 | 2024-05-10 9:49AM EDT | 185.00 | 0.27 | 0.16 | 0.35 | -0.06 | -18.18% | 2 | 4 | 30.32% |
| ORCL241220C00190000 | 2024-05-10 9:49AM EDT | 190.00 | 0.21 | 0.11 | 0.30 | -0.07 | -25.00% | 2 | 25 | 30.96% |
| ORCL241220C00195000 | 2024-05-09 9:44AM EDT | 195.00 | 0.17 | 0.08 | 0.25 | 0.00 | - | 2 | 7 | 31.40% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220P00060000 | 2024-05-10 9:50AM EDT | 60.00 | 0.17 | 0.08 | 0.42 | -0.05 | -22.73% | 2 | 4 | 46.75% |
| ORCL241220P00065000 | 2024-05-10 9:50AM EDT | 65.00 | 0.30 | 0.16 | 0.33 | +0.05 | +20.00% | 2 | 3 | 39.99% |
| ORCL241220P00070000 | 2024-05-10 9:50AM EDT | 70.00 | 0.38 | 0.27 | 0.45 | -0.01 | -2.56% | 2 | 6 | 37.62% |
| ORCL241220P00075000 | 2024-05-10 9:50AM EDT | 75.00 | 0.52 | 0.43 | 0.63 | -0.04 | -7.14% | 2 | 20 | 35.60% |
| ORCL241220P00080000 | 2024-05-10 12:25PM EDT | 80.00 | 0.80 | 0.75 | 0.83 | +0.02 | +2.56% | 5 | 48 | 33.25% |
| ORCL241220P00085000 | 2024-05-07 3:00PM EDT | 85.00 | 1.11 | 1.10 | 1.19 | 0.00 | - | 2 | 329 | 31.70% |
| ORCL241220P00090000 | 2024-05-08 3:08PM EDT | 90.00 | 1.65 | 1.63 | 1.72 | 0.00 | - | 2 | 202 | 30.45% |
| ORCL241220P00095000 | 2024-05-10 10:31AM EDT | 95.00 | 2.45 | 2.29 | 2.43 | +0.08 | +3.38% | 5 | 875 | 29.20% |
| ORCL241220P00100000 | 2024-05-10 12:56PM EDT | 100.00 | 3.45 | 3.30 | 3.45 | +0.14 | +4.23% | 15 | 520 | 28.30% |
| ORCL241220P00105000 | 2024-05-10 1:30PM EDT | 105.00 | 4.70 | 4.60 | 4.75 | +0.10 | +2.17% | 14 | 779 | 27.34% |
| ORCL241220P00110000 | 2024-05-09 3:59PM EDT | 110.00 | 6.40 | 6.20 | 6.35 | 0.00 | - | 19 | 660 | 26.28% |
| ORCL241220P00115000 | 2024-05-10 1:08PM EDT | 115.00 | 8.45 | 8.15 | 8.35 | +0.15 | +1.81% | 4 | 826 | 25.30% |
| ORCL241220P00120000 | 2024-05-09 3:33PM EDT | 120.00 | 10.75 | 10.60 | 10.75 | 0.00 | - | 30 | 1,570 | 24.30% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 125.00 | 15.25 | 13.35 | 13.75 | 0.00 | - | 1 | 1,619 | 23.77% |
| ORCL241220P00130000 | 2024-05-10 12:08PM EDT | 130.00 | 17.15 | 16.55 | 16.80 | -0.45 | -2.56% | 12 | 298 | 22.14% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 135.00 | 15.60 | 20.70 | 21.35 | 0.00 | - | 22 | 144 | 24.21% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 140.00 | 18.75 | 24.05 | 26.40 | 0.00 | - | 8 | 17 | 27.58% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 145.00 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 0.00% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 150.00 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 0.00% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 155.00 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 26.36% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 160.00 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 42.55% |
| ORCL241220P00180000 | 2024-03-21 2:53PM EDT | 180.00 | 49.95 | 62.50 | 66.80 | 0.00 | - | - | 0 | 48.57% |
© 2024 Yahoo. All rights reserved.