Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 85.00 | 35.95 | 35.80 | 36.90 | 0.00 | - | 1 | 6 | 44.57% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 90.00 | 41.75 | 29.80 | 31.95 | 0.00 | - | 1 | 3 | 39.50% |
| ORCL250321C00095000 | 2024-05-01 3:12PM EDT | 95.00 | 28.27 | 27.20 | 28.30 | 0.00 | - | 2 | 7 | 38.63% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 32.65 | 23.85 | 25.75 | 0.00 | - | 10 | 10 | 40.23% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 105.00 | 20.40 | 20.90 | 21.20 | 0.00 | - | 1 | 12 | 35.74% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 110.00 | 16.60 | 17.85 | 19.00 | 0.00 | - | 16 | 36 | 36.87% |
| ORCL250321C00115000 | 2024-05-08 9:31AM EDT | 115.00 | 15.80 | 14.95 | 15.35 | 0.00 | - | 1 | 86 | 33.85% |
| ORCL250321C00120000 | 2024-05-09 2:50PM EDT | 120.00 | 12.60 | 11.90 | 13.35 | 0.00 | - | 3 | 128 | 34.19% |
| ORCL250321C00125000 | 2024-05-09 12:41PM EDT | 125.00 | 10.45 | 10.25 | 10.65 | 0.00 | - | 2 | 141 | 32.31% |
| ORCL250321C00130000 | 2024-05-07 11:52AM EDT | 130.00 | 9.60 | 8.20 | 8.55 | 0.00 | - | 2 | 342 | 31.22% |
| ORCL250321C00135000 | 2024-05-09 2:29PM EDT | 135.00 | 6.85 | 6.75 | 6.90 | 0.00 | - | 1 | 81 | 30.60% |
| ORCL250321C00140000 | 2024-05-06 1:57PM EDT | 140.00 | 5.80 | 5.35 | 5.65 | 0.00 | - | 3 | 53 | 30.43% |
| ORCL250321C00145000 | 2024-05-09 2:31PM EDT | 145.00 | 4.35 | 4.20 | 4.40 | 0.00 | - | 4 | 133 | 29.70% |
| ORCL250321C00150000 | 2024-05-09 10:00AM EDT | 150.00 | 3.55 | 3.30 | 4.35 | 0.00 | - | 1 | 55 | 32.00% |
| ORCL250321C00155000 | 2024-04-29 2:54PM EDT | 155.00 | 2.82 | 2.44 | 2.88 | 0.00 | - | 3 | 46 | 29.57% |
| ORCL250321C00160000 | 2024-05-01 1:12PM EDT | 160.00 | 2.24 | 1.99 | 2.16 | 0.00 | - | 35 | 55 | 28.90% |
| ORCL250321C00165000 | 2024-04-19 11:47AM EDT | 165.00 | 2.00 | 1.53 | 2.46 | 0.00 | - | 20 | 28 | 31.93% |
| ORCL250321C00170000 | 2024-04-16 1:24PM EDT | 170.00 | 2.34 | 1.23 | 1.33 | 0.00 | - | 2 | 30 | 28.64% |
| ORCL250321C00175000 | 2024-04-19 11:47AM EDT | 175.00 | 1.28 | 0.95 | 1.05 | 0.00 | - | 20 | 71 | 28.60% |
| ORCL250321C00180000 | 2024-04-23 3:55PM EDT | 180.00 | 0.83 | 0.74 | 0.84 | 0.00 | - | - | 1 | 28.66% |
| ORCL250321C00185000 | 2024-04-12 12:29PM EDT | 185.00 | 1.34 | 0.58 | 0.86 | 0.00 | - | 6 | 6 | 30.16% |
| ORCL250321C00190000 | 2024-04-09 9:56AM EDT | 190.00 | 1.17 | 0.00 | 0.73 | 0.00 | - | - | 13 | 30.47% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00065000 | 2024-05-07 9:53AM EDT | 65.00 | 0.47 | 0.00 | 2.63 | 0.00 | - | - | 0 | 54.29% |
| ORCL250321P00075000 | 2024-05-07 1:07PM EDT | 75.00 | 0.87 | 0.83 | 1.02 | 0.00 | - | 1 | 47 | 33.51% |
| ORCL250321P00080000 | 2024-04-25 10:55AM EDT | 80.00 | 1.65 | 1.24 | 1.35 | 0.00 | - | 2 | 12 | 31.74% |
| ORCL250321P00085000 | 2024-05-06 3:58PM EDT | 85.00 | 1.78 | 1.71 | 1.99 | 0.00 | - | 5 | 38 | 31.13% |
| ORCL250321P00090000 | 2024-05-08 3:26PM EDT | 90.00 | 2.25 | 2.34 | 2.58 | 0.00 | - | 6 | 61 | 29.50% |
| ORCL250321P00095000 | 2024-05-06 1:09PM EDT | 95.00 | 3.41 | 3.20 | 3.35 | 0.00 | - | 4 | 252 | 28.02% |
| ORCL250321P00100000 | 2024-05-07 3:58PM EDT | 100.00 | 4.30 | 4.30 | 4.70 | 0.00 | - | 12 | 591 | 27.74% |
| ORCL250321P00105000 | 2024-05-09 10:17AM EDT | 105.00 | 5.85 | 5.75 | 6.40 | 0.00 | - | 1 | 437 | 27.55% |
| ORCL250321P00110000 | 2024-05-07 10:46AM EDT | 110.00 | 7.10 | 6.65 | 7.65 | 0.00 | - | 14 | 504 | 25.40% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 115.00 | 10.60 | 9.50 | 9.70 | 0.00 | - | 1 | 96 | 24.52% |
| ORCL250321P00120000 | 2024-05-08 10:16AM EDT | 120.00 | 11.80 | 11.05 | 12.90 | 0.00 | - | 185 | 195 | 25.47% |
| ORCL250321P00125000 | 2024-05-03 9:57AM EDT | 125.00 | 15.70 | 14.40 | 15.95 | 0.00 | - | 6 | 36 | 25.28% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 130.00 | 16.95 | 17.70 | 18.00 | 0.00 | - | 1 | 25 | 21.80% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 23.53 | 19.95 | 21.85 | 0.00 | - | 1 | 73 | 21.86% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 140.00 | 19.40 | 25.75 | 27.10 | 0.00 | - | 12 | 22 | 25.34% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 155.00 | 32.45 | 38.10 | 42.30 | 0.00 | - | - | 0 | 33.16% |
© 2024 Yahoo. All rights reserved.