Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.76 | 80.50 | 85.00 | 0.00 | - | 2 | 21 | 91.50% |
| ORCL250117C00035000 | 2024-02-23 10:42AM EDT | 35.00 | 77.55 | 91.50 | 94.80 | 0.00 | - | 1 | 21 | 195.42% |
| ORCL250117C00037500 | 2022-11-15 12:37PM EDT | 37.50 | 45.10 | 43.25 | 44.70 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00040000 | 2024-04-15 12:11PM EDT | 40.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117C00042500 | 2022-10-25 9:57AM EDT | 42.50 | 35.35 | 42.15 | 44.30 | 0.00 | - | 16 | 10 | 0.00% |
| ORCL250117C00045000 | 2024-02-01 3:14PM EDT | 45.00 | 71.62 | 67.60 | 71.80 | 0.00 | - | 2 | 21 | 52.34% |
| ORCL250117C00047500 | 2023-09-11 3:58PM EDT | 47.50 | 81.06 | 63.70 | 64.85 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00050000 | 2024-04-15 3:48PM EDT | 50.00 | 71.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00052500 | 2023-02-02 10:49AM EDT | 52.50 | 41.84 | 40.60 | 41.40 | 0.00 | - | 2 | 16 | 0.00% |
| ORCL250117C00055000 | 2024-03-12 12:27PM EDT | 55.00 | 74.50 | 68.20 | 71.85 | 0.00 | - | 1 | 20 | 112.31% |
| ORCL250117C00057500 | 2024-04-01 1:19PM EDT | 57.50 | 68.81 | 59.10 | 61.40 | 0.00 | - | 3 | 9 | 56.60% |
| ORCL250117C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 59.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00062500 | 2024-03-27 11:40AM EDT | 62.50 | 64.67 | 55.50 | 59.00 | 0.00 | - | 11 | 14 | 67.25% |
| ORCL250117C00065000 | 2024-04-19 1:04PM EDT | 65.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117C00067500 | 2024-03-28 12:34PM EDT | 67.50 | 60.10 | 50.15 | 53.45 | 0.00 | - | 13 | 20 | 57.69% |
| ORCL250117C00070000 | 2024-04-09 10:40AM EDT | 70.00 | 54.00 | 47.10 | 50.65 | 0.00 | - | 1 | 357 | 51.84% |
| ORCL250117C00072500 | 2024-03-19 12:45PM EDT | 72.50 | 58.60 | 44.65 | 47.65 | 0.00 | - | 5 | 44 | 56.71% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 75.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00077500 | 2024-03-13 12:57PM EDT | 77.50 | 50.68 | 45.35 | 47.50 | 0.00 | - | 1 | 70 | 68.18% |
| ORCL250117C00080000 | 2024-05-09 11:34AM EDT | 80.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00082500 | 2024-05-03 3:45PM EDT | 82.50 | 36.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL250117C00085000 | 2024-05-08 3:35PM EDT | 85.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00087500 | 2024-04-02 3:46PM EDT | 87.50 | 40.52 | 31.45 | 32.15 | 0.00 | - | 1 | 489 | 37.40% |
| ORCL250117C00090000 | 2024-04-25 2:49PM EDT | 90.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00092500 | 2024-05-01 10:22AM EDT | 92.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL250117C00095000 | 2024-05-02 2:18PM EDT | 95.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL250117C00097500 | 2024-04-12 9:43AM EDT | 97.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117C00100000 | 2024-05-06 3:32PM EDT | 100.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ORCL250117C00105000 | 2024-05-08 11:54AM EDT | 105.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 0.00% |
| ORCL250117C00110000 | 2024-05-08 9:52AM EDT | 110.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ORCL250117C00115000 | 2024-05-09 1:23PM EDT | 115.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ORCL250117C00120000 | 2024-05-09 3:51PM EDT | 120.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| ORCL250117C00125000 | 2024-05-09 3:20PM EDT | 125.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ORCL250117C00130000 | 2024-05-09 3:39PM EDT | 130.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ORCL250117C00135000 | 2024-05-09 3:55PM EDT | 135.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ORCL250117C00140000 | 2024-05-08 2:44PM EDT | 140.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| ORCL250117C00145000 | 2024-05-08 3:26PM EDT | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORCL250117C00150000 | 2024-05-09 3:31PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ORCL250117C00155000 | 2024-05-07 10:23AM EDT | 155.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117C00160000 | 2024-05-07 2:18PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ORCL250117C00165000 | 2024-05-06 12:58PM EDT | 165.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117C00170000 | 2024-05-06 2:18PM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL250117C00175000 | 2024-05-08 9:55AM EDT | 175.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL250117C00180000 | 2024-05-09 9:40AM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117C00185000 | 2024-05-09 9:40AM EDT | 185.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117C00190000 | 2024-05-09 9:39AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117C00195000 | 2024-05-09 9:40AM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117P00032500 | 2024-04-23 10:12AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00035000 | 2024-05-09 9:40AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00037500 | 2024-05-09 9:40AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00040000 | 2024-05-09 9:40AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00042500 | 2024-05-09 9:40AM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00045000 | 2024-05-09 9:40AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00047500 | 2024-05-09 9:40AM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00050000 | 2024-05-09 9:41AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00052500 | 2024-05-09 12:53PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ORCL250117P00055000 | 2024-05-09 12:52PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ORCL250117P00057500 | 2024-05-09 12:55PM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ORCL250117P00060000 | 2024-05-09 12:57PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ORCL250117P00062500 | 2024-05-09 9:41AM EDT | 62.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00065000 | 2024-05-09 9:41AM EDT | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00067500 | 2024-05-09 9:42AM EDT | 67.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00070000 | 2024-05-09 9:42AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00072500 | 2024-05-09 9:42AM EDT | 72.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00075000 | 2024-05-09 9:57AM EDT | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL250117P00077500 | 2024-05-09 9:42AM EDT | 77.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00080000 | 2024-05-06 3:06PM EDT | 80.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ORCL250117P00082500 | 2024-05-07 11:16AM EDT | 82.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ORCL250117P00085000 | 2024-05-06 10:18AM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL250117P00087500 | 2024-05-03 11:01AM EDT | 87.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117P00090000 | 2024-05-09 12:28PM EDT | 90.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL250117P00092500 | 2024-05-08 10:03AM EDT | 92.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117P00095000 | 2024-05-09 11:53AM EDT | 95.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117P00097500 | 2024-05-06 9:57AM EDT | 97.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ORCL250117P00100000 | 2024-05-09 3:31PM EDT | 100.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| ORCL250117P00105000 | 2024-05-08 12:35PM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ORCL250117P00110000 | 2024-05-09 12:28PM EDT | 110.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL250117P00115000 | 2024-05-09 11:52AM EDT | 115.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ORCL250117P00120000 | 2024-05-08 1:44PM EDT | 120.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ORCL250117P00125000 | 2024-05-01 12:09PM EDT | 125.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00130000 | 2024-05-02 10:42AM EDT | 130.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 135.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 140.00 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 29.51% |
| ORCL250117P00145000 | 2024-04-22 2:22PM EDT | 145.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 150.00 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 0.00% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 155.00 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 47.13% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 160.00 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 40.05% |
| ORCL250117P00165000 | 2023-08-31 3:31PM EDT | 165.00 | 45.25 | 58.25 | 60.30 | 0.00 | - | 5 | 0 | 63.11% |
| ORCL250117P00170000 | 2023-10-11 3:18PM EDT | 170.00 | 60.33 | 56.50 | 57.40 | 0.00 | - | 22 | 0 | 44.09% |
| ORCL250117P00175000 | 2023-09-07 2:30PM EDT | 175.00 | 50.20 | 64.70 | 65.90 | 0.00 | - | 7 | 0 | 56.01% |
| ORCL250117P00180000 | 2024-02-14 10:40AM EDT | 180.00 | 65.59 | 52.00 | 56.85 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117P00185000 | 2024-03-13 9:30AM EDT | 185.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00195000 | 2024-04-11 3:36PM EDT | 195.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.