Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620C00060000 | 2024-05-01 10:27AM EDT | 60.00 | 57.00 | 56.65 | 60.85 | 0.00 | - | 3 | 23 | 50.31% |
| ORCL250620C00065000 | 2024-03-27 11:40AM EDT | 65.00 | 63.17 | 53.00 | 58.00 | 0.00 | - | 11 | 11 | 54.46% |
| ORCL250620C00070000 | 2024-02-13 10:31AM EDT | 70.00 | 48.82 | 56.60 | 61.45 | 0.00 | - | 1 | 11 | 80.93% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 41.80% |
| ORCL250620C00080000 | 2024-03-08 10:58AM EDT | 80.00 | 39.75 | 47.35 | 50.10 | 0.00 | - | 12 | 14 | 66.17% |
| ORCL250620C00085000 | 2024-05-06 2:15PM EDT | 85.00 | 38.30 | 37.15 | 38.45 | 0.00 | - | 1 | 36 | 44.48% |
| ORCL250620C00090000 | 2024-04-24 3:43PM EDT | 90.00 | 32.60 | 33.20 | 34.35 | 0.00 | - | 1 | 46 | 42.05% |
| ORCL250620C00092500 | 2024-04-22 1:33PM EDT | 92.50 | 30.75 | 31.35 | 32.95 | 0.00 | - | 1 | 5 | 42.52% |
| ORCL250620C00095000 | 2024-05-03 9:34AM EDT | 95.00 | 29.05 | 27.85 | 30.25 | 0.00 | - | 1 | 75 | 39.44% |
| ORCL250620C00097500 | 2024-03-12 3:34PM EDT | 97.50 | 38.05 | 33.40 | 35.70 | 0.00 | - | 1 | 10 | 53.67% |
| ORCL250620C00100000 | 2024-05-08 11:10AM EDT | 100.00 | 27.00 | 25.95 | 26.65 | 0.00 | - | 1 | 25 | 37.84% |
| ORCL250620C00105000 | 2024-04-29 2:02PM EDT | 105.00 | 23.00 | 22.70 | 23.05 | 0.00 | - | 6 | 78 | 35.89% |
| ORCL250620C00110000 | 2024-04-29 2:20PM EDT | 110.00 | 19.80 | 19.30 | 20.00 | 0.00 | - | 2 | 106 | 34.81% |
| ORCL250620C00115000 | 2024-05-07 10:47AM EDT | 115.00 | 18.70 | 15.50 | 17.35 | 0.00 | - | 1 | 198 | 34.13% |
| ORCL250620C00120000 | 2024-05-09 11:02AM EDT | 120.00 | 15.05 | 14.45 | 14.95 | 0.00 | - | 33 | 262 | 33.52% |
| ORCL250620C00125000 | 2024-05-02 10:00AM EDT | 125.00 | 12.15 | 12.25 | 12.50 | 0.00 | - | 4 | 1,226 | 32.35% |
| ORCL250620C00130000 | 2024-05-09 12:52PM EDT | 130.00 | 10.55 | 10.25 | 10.50 | 0.00 | - | 1 | 443 | 31.66% |
| ORCL250620C00135000 | 2024-05-09 10:56AM EDT | 135.00 | 9.10 | 8.50 | 9.00 | 0.00 | - | 1 | 226 | 31.56% |
| ORCL250620C00140000 | 2024-05-07 11:27AM EDT | 140.00 | 8.20 | 7.10 | 8.90 | 0.00 | - | 8 | 166 | 34.10% |
| ORCL250620C00145000 | 2024-05-08 11:53AM EDT | 145.00 | 6.30 | 5.70 | 6.10 | 0.00 | - | 4 | 152 | 30.35% |
| ORCL250620C00150000 | 2024-05-09 10:08AM EDT | 150.00 | 4.90 | 4.70 | 5.30 | -0.30 | -5.77% | 3 | 162 | 30.66% |
| ORCL250620C00155000 | 2024-05-06 1:24PM EDT | 155.00 | 4.27 | 3.90 | 4.05 | 0.00 | - | 1 | 214 | 29.47% |
| ORCL250620C00160000 | 2024-04-25 10:47AM EDT | 160.00 | 3.20 | 3.15 | 3.30 | 0.00 | - | 1 | 366 | 29.19% |
| ORCL250620C00165000 | 2024-05-06 9:45AM EDT | 165.00 | 2.90 | 2.56 | 2.95 | 0.00 | - | 2 | 466 | 29.82% |
| ORCL250620C00170000 | 2024-04-22 9:43AM EDT | 170.00 | 2.38 | 2.06 | 2.39 | 0.00 | - | 2 | 327 | 29.52% |
| ORCL250620C00175000 | 2024-05-02 11:33AM EDT | 175.00 | 1.81 | 1.11 | 1.83 | 0.00 | - | 80 | 802 | 28.86% |
| ORCL250620C00180000 | 2024-04-02 10:01AM EDT | 180.00 | 3.10 | 1.49 | 1.57 | 0.00 | - | 1 | 24 | 29.10% |
| ORCL250620C00185000 | 2024-05-02 11:02AM EDT | 185.00 | 1.28 | 0.64 | 1.42 | 0.00 | - | 3 | 6 | 29.69% |
| ORCL250620C00190000 | 2024-04-03 9:35AM EDT | 190.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| ORCL250620C00195000 | 2024-05-07 2:22PM EDT | 195.00 | 1.01 | 0.73 | 1.02 | 0.00 | - | 27 | 560 | 29.90% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620P00055000 | 2024-05-10 10:39AM EDT | 55.00 | 0.54 | 0.50 | 0.59 | +0.06 | +12.50% | 121 | 2,563 | 41.24% |
| ORCL250620P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.60 | 0.00 | 1.34 | 0.00 | - | 14 | 19 | 44.24% |
| ORCL250620P00065000 | 2024-04-23 3:08PM EDT | 65.00 | 0.90 | 0.00 | 5.00 | -0.03 | -3.23% | 1 | 71 | 59.30% |
| ORCL250620P00070000 | 2024-04-15 9:58AM EDT | 70.00 | 1.05 | 0.97 | 1.32 | -0.23 | -17.97% | 1 | 84 | 35.38% |
| ORCL250620P00075000 | 2024-05-06 9:51AM EDT | 75.00 | 1.40 | 1.36 | 1.44 | 0.00 | - | 1 | 226 | 32.18% |
| ORCL250620P00080000 | 2024-04-25 10:39AM EDT | 80.00 | 1.70 | 1.82 | 1.89 | 0.00 | - | 10 | 323 | 30.73% |
| ORCL250620P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 2.75 | 2.42 | 2.50 | 0.00 | - | 9 | 642 | 29.51% |
| ORCL250620P00090000 | 2024-05-10 12:56PM EDT | 90.00 | 3.23 | 3.20 | 3.30 | -0.02 | -0.62% | 15 | 112 | 28.47% |
| ORCL250620P00092500 | 2024-05-09 9:45AM EDT | 92.50 | 3.75 | 3.65 | 3.80 | 0.00 | - | 83 | 382 | 28.05% |
| ORCL250620P00095000 | 2024-05-08 11:57AM EDT | 95.00 | 4.25 | 4.15 | 4.35 | 0.00 | - | 10 | 133 | 27.63% |
| ORCL250620P00097500 | 2024-05-07 12:02PM EDT | 97.50 | 4.54 | 4.75 | 5.70 | 0.00 | - | 10 | 178 | 29.21% |
| ORCL250620P00100000 | 2024-05-07 12:17PM EDT | 100.00 | 5.27 | 5.40 | 5.60 | 0.00 | - | 1 | 748 | 26.72% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 105.00 | 6.50 | 6.90 | 7.10 | 0.00 | - | 12 | 845 | 25.83% |
| ORCL250620P00110000 | 2024-04-24 2:01PM EDT | 110.00 | 9.60 | 8.65 | 9.30 | 0.00 | - | 1 | 966 | 25.87% |
| ORCL250620P00115000 | 2024-05-09 11:43AM EDT | 115.00 | 10.80 | 10.75 | 11.05 | 0.00 | - | 1 | 155 | 24.29% |
| ORCL250620P00120000 | 2024-05-07 3:16PM EDT | 120.00 | 12.70 | 13.00 | 14.20 | 0.00 | - | 3 | 410 | 24.97% |
| ORCL250620P00125000 | 2024-05-08 2:43PM EDT | 125.00 | 15.65 | 15.50 | 16.30 | 0.00 | - | 1 | 557 | 22.86% |
| ORCL250620P00130000 | 2024-05-07 3:20PM EDT | 130.00 | 18.30 | 18.80 | 19.35 | 0.00 | - | 17 | 368 | 22.01% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 135.00 | 23.25 | 20.70 | 23.60 | 0.00 | - | 1 | 81 | 23.19% |
| ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 140.00 | 30.15 | 20.00 | 21.35 | 0.00 | - | 50 | 75 | 0.00% |
| ORCL250620P00145000 | 2024-03-22 12:13PM EDT | 145.00 | 23.20 | 31.15 | 31.85 | 0.00 | - | 5 | 11 | 23.69% |
© 2024 Yahoo. All rights reserved.