Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00065000 | 2024-03-19 1:03PM EDT | 65.00 | 63.50 | 50.15 | 53.00 | 0.00 | - | 2 | 0 | 302.64% |
| ORCL240517C00070000 | 2024-04-26 9:41AM EDT | 70.00 | 47.86 | 44.85 | 48.60 | 0.00 | - | 1 | 49 | 154.69% |
| ORCL240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 37.79 | 34.75 | 38.50 | 0.00 | - | 1 | 1 | 232.42% |
| ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 85.00 | 40.67 | 36.30 | 37.50 | 0.00 | - | 1 | 13 | 299.61% |
| ORCL240517C00090000 | 2024-05-03 12:19PM EDT | 90.00 | 25.45 | 24.75 | 28.50 | 0.00 | - | 2 | 68 | 176.07% |
| ORCL240517C00095000 | 2024-05-10 12:10PM EDT | 95.00 | 21.27 | 20.05 | 22.00 | -0.53 | -2.43% | 3 | 576 | 93.75% |
| ORCL240517C00100000 | 2024-05-10 12:02PM EDT | 100.00 | 16.15 | 14.90 | 18.00 | +0.25 | +1.57% | 6 | 518 | 109.81% |
| ORCL240517C00103000 | 2024-05-07 11:19AM EDT | 103.00 | 16.00 | 12.70 | 14.75 | 0.00 | - | 3 | 13 | 88.43% |
| ORCL240517C00105000 | 2024-05-08 3:35PM EDT | 105.00 | 12.73 | 10.65 | 13.00 | 0.00 | - | 25 | 275 | 85.30% |
| ORCL240517C00107000 | 2024-05-03 12:17PM EDT | 107.00 | 8.82 | 8.70 | 10.05 | 0.00 | - | 1 | 8 | 49.61% |
| ORCL240517C00108000 | 2024-05-09 12:31PM EDT | 108.00 | 8.85 | 7.00 | 10.00 | 0.00 | - | 2 | 20 | 70.31% |
| ORCL240517C00109000 | 2024-05-01 10:11AM EDT | 109.00 | 5.90 | 5.85 | 8.95 | 0.00 | - | 8 | 9 | 64.16% |
| ORCL240517C00110000 | 2024-05-10 3:44PM EDT | 110.00 | 6.96 | 5.70 | 7.05 | +0.06 | +0.87% | 74 | 3,315 | 37.60% |
| ORCL240517C00111000 | 2024-05-01 3:00PM EDT | 111.00 | 6.40 | 5.75 | 6.10 | 0.00 | - | 8 | 10 | 34.86% |
| ORCL240517C00112000 | 2024-05-06 2:21PM EDT | 112.00 | 5.80 | 3.20 | 5.10 | 0.00 | - | 1 | 40 | 30.57% |
| ORCL240517C00113000 | 2024-05-07 2:29PM EDT | 113.00 | 5.65 | 3.25 | 4.10 | 0.00 | - | 5 | 1,194 | 26.12% |
| ORCL240517C00114000 | 2024-05-10 3:15PM EDT | 114.00 | 3.20 | 2.99 | 3.20 | -0.20 | -5.88% | 14 | 741 | 23.58% |
| ORCL240517C00115000 | 2024-05-10 3:57PM EDT | 115.00 | 2.34 | 2.27 | 2.40 | -0.29 | -11.03% | 111 | 2,243 | 22.02% |
| ORCL240517C00116000 | 2024-05-10 3:58PM EDT | 116.00 | 1.62 | 1.58 | 1.69 | -0.23 | -12.43% | 1,163 | 943 | 20.66% |
| ORCL240517C00117000 | 2024-05-10 3:49PM EDT | 117.00 | 1.08 | 0.99 | 1.09 | -0.33 | -23.40% | 811 | 1,677 | 19.34% |
| ORCL240517C00118000 | 2024-05-10 3:59PM EDT | 118.00 | 0.66 | 0.58 | 0.67 | -0.13 | -16.46% | 707 | 1,686 | 18.85% |
| ORCL240517C00119000 | 2024-05-10 3:53PM EDT | 119.00 | 0.38 | 0.35 | 0.42 | -0.17 | -30.91% | 632 | 1,011 | 19.29% |
| ORCL240517C00120000 | 2024-05-10 3:57PM EDT | 120.00 | 0.22 | 0.19 | 0.24 | -0.15 | -40.54% | 522 | 3,596 | 19.34% |
| ORCL240517C00121000 | 2024-05-10 3:52PM EDT | 121.00 | 0.12 | 0.10 | 0.13 | -0.11 | -47.83% | 125 | 1,476 | 19.43% |
| ORCL240517C00122000 | 2024-05-10 3:41PM EDT | 122.00 | 0.09 | 0.06 | 0.09 | -0.06 | -40.00% | 50 | 569 | 20.80% |
| ORCL240517C00123000 | 2024-05-10 1:40PM EDT | 123.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 98 | 4,532 | 21.88% |
| ORCL240517C00124000 | 2024-05-10 3:53PM EDT | 124.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 20 | 210 | 22.85% |
| ORCL240517C00125000 | 2024-05-10 3:35PM EDT | 125.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 36 | 4,507 | 25.39% |
| ORCL240517C00126000 | 2024-05-10 1:03PM EDT | 126.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 29 | 108 | 26.56% |
| ORCL240517C00127000 | 2024-05-10 2:43PM EDT | 127.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 2 | 40 | 33.11% |
| ORCL240517C00128000 | 2024-05-08 2:38PM EDT | 128.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 13 | 32.42% |
| ORCL240517C00129000 | 2024-05-06 9:37AM EDT | 129.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 116 | 34.77% |
| ORCL240517C00130000 | 2024-05-10 2:05PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 75 | 4,227 | 33.59% |
| ORCL240517C00131000 | 2024-05-03 10:40AM EDT | 131.00 | 0.02 | 0.01 | 1.01 | 0.00 | - | 110 | 333 | 64.65% |
| ORCL240517C00135000 | 2024-05-10 3:52PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 7,399 | 43.75% |
| ORCL240517C00140000 | 2024-05-09 2:29PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 2,560 | 49.22% |
| ORCL240517C00145000 | 2024-05-06 12:20PM EDT | 145.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 2 | 1,446 | 104.59% |
| ORCL240517C00150000 | 2024-05-10 11:05AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 2,630 | 71.88% |
| ORCL240517C00155000 | 2024-05-07 1:52PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 303 | 68.75% |
| ORCL240517C00160000 | 2024-04-12 1:28PM EDT | 160.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 128.91% |
| ORCL240517C00165000 | 2024-04-03 11:30AM EDT | 165.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 60 | 86 | 114.26% |
| ORCL240517C00170000 | 2024-04-15 2:12PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 353 | 93.75% |
| ORCL240517C00175000 | 2024-03-25 9:38AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 81 | 50.00% |
| ORCL240517C00180000 | 2024-03-22 3:36PM EDT | 180.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 30 | 51 | 174.22% |
| ORCL240517C00185000 | 2024-03-22 3:33PM EDT | 185.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 100 | 100 | 181.05% |
| ORCL240517C00190000 | 2024-05-07 10:42AM EDT | 190.00 | 0.19 | 0.00 | 0.54 | 0.00 | - | 2 | 42 | 172.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00065000 | 2024-03-04 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 187.50% |
| ORCL240517P00070000 | 2024-04-26 9:41AM EDT | 70.00 | 0.11 | 0.00 | 0.56 | 0.00 | - | 1 | 2 | 195.70% |
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 148.83% |
| ORCL240517P00080000 | 2024-03-18 9:51AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 122.66% |
| ORCL240517P00085000 | 2024-04-26 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 22 | 85.94% |
| ORCL240517P00090000 | 2024-05-09 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,036 | 65.63% |
| ORCL240517P00095000 | 2024-05-09 12:49PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 679 | 51.56% |
| ORCL240517P00100000 | 2024-05-01 2:31PM EDT | 100.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 30 | 2,406 | 50.39% |
| ORCL240517P00102000 | 2024-05-09 3:07PM EDT | 102.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 150 | 173 | 79.49% |
| ORCL240517P00103000 | 2024-04-30 3:54PM EDT | 103.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | - | 2 | 54.10% |
| ORCL240517P00104000 | 2024-05-09 3:22PM EDT | 104.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 70 | 252 | 39.65% |
| ORCL240517P00105000 | 2024-05-10 1:58PM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,031 | 36.72% |
| ORCL240517P00106000 | 2024-05-08 3:23PM EDT | 106.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 188 | 32.42% |
| ORCL240517P00107000 | 2024-05-10 2:49PM EDT | 107.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 6 | 868 | 31.06% |
| ORCL240517P00108000 | 2024-05-08 11:25AM EDT | 108.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 2,907 | 28.32% |
| ORCL240517P00109000 | 2024-05-10 12:12PM EDT | 109.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 145 | 26.37% |
| ORCL240517P00110000 | 2024-05-10 2:36PM EDT | 110.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 22 | 2,850 | 25.59% |
| ORCL240517P00111000 | 2024-05-10 3:46PM EDT | 111.00 | 0.09 | 0.06 | 0.11 | -0.06 | -40.00% | 6 | 222 | 23.93% |
| ORCL240517P00112000 | 2024-05-10 2:41PM EDT | 112.00 | 0.15 | 0.11 | 0.13 | -0.05 | -25.00% | 19 | 401 | 21.39% |
| ORCL240517P00113000 | 2024-05-10 3:57PM EDT | 113.00 | 0.20 | 0.19 | 0.27 | -0.09 | -31.03% | 44 | 475 | 22.12% |
| ORCL240517P00114000 | 2024-05-10 2:47PM EDT | 114.00 | 0.38 | 0.31 | 0.36 | -0.03 | -7.32% | 140 | 560 | 20.00% |
| ORCL240517P00115000 | 2024-05-10 3:51PM EDT | 115.00 | 0.54 | 0.53 | 0.57 | -0.15 | -21.74% | 216 | 5,968 | 19.19% |
| ORCL240517P00116000 | 2024-05-10 3:59PM EDT | 116.00 | 0.86 | 0.83 | 0.93 | -0.13 | -13.13% | 309 | 570 | 19.24% |
| ORCL240517P00117000 | 2024-05-10 3:54PM EDT | 117.00 | 1.28 | 1.21 | 1.32 | -0.18 | -12.33% | 284 | 573 | 17.77% |
| ORCL240517P00118000 | 2024-05-10 3:46PM EDT | 118.00 | 1.85 | 1.66 | 1.95 | -0.17 | -8.42% | 201 | 1,291 | 17.99% |
| ORCL240517P00119000 | 2024-05-09 2:19PM EDT | 119.00 | 2.68 | 2.52 | 2.75 | -0.05 | -1.83% | 1 | 295 | 19.29% |
| ORCL240517P00120000 | 2024-05-10 3:20PM EDT | 120.00 | 3.52 | 3.35 | 3.60 | +0.10 | +2.92% | 26 | 2,601 | 20.12% |
| ORCL240517P00121000 | 2024-05-10 1:18PM EDT | 121.00 | 4.50 | 4.20 | 5.40 | 0.00 | - | 1 | 46 | 41.16% |
| ORCL240517P00122000 | 2024-05-10 9:32AM EDT | 122.00 | 5.05 | 5.20 | 6.40 | -0.30 | -5.61% | 3 | 46 | 45.75% |
| ORCL240517P00123000 | 2024-05-09 9:33AM EDT | 123.00 | 5.35 | 6.15 | 7.35 | 0.00 | - | 2 | 13 | 49.12% |
| ORCL240517P00124000 | 2024-05-08 12:02PM EDT | 124.00 | 6.70 | 6.15 | 8.40 | 0.00 | - | 1 | 0 | 54.35% |
| ORCL240517P00125000 | 2024-05-10 3:53PM EDT | 125.00 | 8.45 | 7.20 | 9.45 | +0.93 | +12.37% | 710 | 1,303 | 59.52% |
| ORCL240517P00126000 | 2024-05-03 9:35AM EDT | 126.00 | 10.35 | 9.10 | 10.45 | 0.00 | - | 2 | 0 | 63.48% |
| ORCL240517P00127000 | 2024-05-01 2:35PM EDT | 127.00 | 11.55 | 9.65 | 11.30 | 0.00 | - | 1 | 0 | 63.92% |
| ORCL240517P00128000 | 2024-04-26 11:25AM EDT | 128.00 | 9.70 | 10.15 | 12.50 | 0.00 | - | 3 | 0 | 72.27% |
| ORCL240517P00129000 | 2024-05-06 9:47AM EDT | 129.00 | 12.60 | 10.25 | 14.70 | 0.00 | - | 1 | 0 | 100.93% |
| ORCL240517P00130000 | 2024-05-10 3:53PM EDT | 130.00 | 13.45 | 12.15 | 13.95 | -1.30 | -8.81% | 701 | 4 | 65.04% |
| ORCL240517P00131000 | 2024-05-03 9:35AM EDT | 131.00 | 15.50 | 12.55 | 14.75 | 0.00 | - | 8 | 0 | 61.47% |
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 20.51 | 17.15 | 19.50 | 0.00 | - | 3 | 2 | 96.58% |
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 24.90 | 23.10 | 25.80 | 0.00 | - | 2 | 0 | 110.64% |
| ORCL240517P00145000 | 2024-04-08 10:12AM EDT | 145.00 | 21.20 | 26.85 | 29.10 | 0.00 | - | 3 | 0 | 113.28% |
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 150.00 | 28.34 | 31.55 | 35.30 | 0.00 | - | 1 | 0 | 85.55% |
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 155.00 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00160000 | 2024-03-13 9:32AM EDT | 160.00 | 32.70 | 37.80 | 39.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.