Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240510C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240510C00105000 | 2024-05-07 11:35AM EDT | 105.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| ORCL240510C00110000 | 2024-05-02 9:47AM EDT | 110.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ORCL240510C00111000 | 2024-05-07 12:21PM EDT | 111.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ORCL240510C00112000 | 2024-05-06 10:08AM EDT | 112.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ORCL240510C00113000 | 2024-05-06 3:57PM EDT | 113.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 19 | 108 | 0.00% |
| ORCL240510C00114000 | 2024-05-08 10:32AM EDT | 114.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| ORCL240510C00115000 | 2024-05-08 1:58PM EDT | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 901 | 0.00% |
| ORCL240510C00116000 | 2024-05-08 1:19PM EDT | 116.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 1,220 | 0.00% |
| ORCL240510C00117000 | 2024-05-08 3:32PM EDT | 117.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 336 | 1,936 | 0.00% |
| ORCL240510C00118000 | 2024-05-08 3:59PM EDT | 118.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 336 | 1,304 | 1.56% |
| ORCL240510C00119000 | 2024-05-08 3:55PM EDT | 119.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 300 | 1,064 | 6.25% |
| ORCL240510C00120000 | 2024-05-08 3:57PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 971 | 1,702 | 6.25% |
| ORCL240510C00121000 | 2024-05-08 3:59PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,598 | 4,862 | 12.50% |
| ORCL240510C00122000 | 2024-05-08 3:03PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 4,720 | 12.50% |
| ORCL240510C00123000 | 2024-05-08 3:28PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 12.50% |
| ORCL240510C00124000 | 2024-05-08 3:23PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 194 | 25.00% |
| ORCL240510C00125000 | 2024-05-08 12:30PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 587 | 25.00% |
| ORCL240510C00126000 | 2024-05-08 1:04PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 401 | 25.00% |
| ORCL240510C00127000 | 2024-05-07 1:44PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 25.00% |
| ORCL240510C00128000 | 2024-04-30 3:33PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 25.00% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| ORCL240510C00130000 | 2024-05-08 12:30PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 25.00% |
| ORCL240510C00132000 | 2024-05-06 9:36AM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| ORCL240510C00133000 | 2024-05-08 12:34PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 50.00% |
| ORCL240510C00134000 | 2024-05-08 12:41PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 53 | 50.00% |
| ORCL240510C00135000 | 2024-05-07 1:52PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ORCL240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 71 | 50.00% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 74 | 50.00% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 20 | 178.13% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ORCL240510P00103000 | 2024-05-06 11:08AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ORCL240510P00104000 | 2024-05-08 1:23PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 50 | 50.00% |
| ORCL240510P00105000 | 2024-05-07 1:43PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 25.00% |
| ORCL240510P00106000 | 2024-05-08 10:43AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ORCL240510P00107000 | 2024-05-08 10:54AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 25.00% |
| ORCL240510P00108000 | 2024-05-08 2:40PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 2,346 | 25.00% |
| ORCL240510P00109000 | 2024-05-08 10:54AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 141 | 25.00% |
| ORCL240510P00110000 | 2024-05-08 3:00PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 2,850 | 25.00% |
| ORCL240510P00111000 | 2024-05-08 1:24PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 25.00% |
| ORCL240510P00112000 | 2024-05-08 3:28PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 221 | 12.50% |
| ORCL240510P00113000 | 2024-05-08 3:03PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 218 | 12.50% |
| ORCL240510P00114000 | 2024-05-08 3:23PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 740 | 12.50% |
| ORCL240510P00115000 | 2024-05-08 3:30PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 262 | 773 | 6.25% |
| ORCL240510P00116000 | 2024-05-08 3:23PM EDT | 116.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 213 | 1,070 | 6.25% |
| ORCL240510P00117000 | 2024-05-08 3:57PM EDT | 117.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 389 | 829 | 1.56% |
| ORCL240510P00118000 | 2024-05-08 3:56PM EDT | 118.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 312 | 590 | 0.00% |
| ORCL240510P00119000 | 2024-05-08 3:53PM EDT | 119.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8 | 401 | 0.00% |
| ORCL240510P00120000 | 2024-05-08 3:20PM EDT | 120.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 48 | 391 | 0.00% |
| ORCL240510P00121000 | 2024-05-06 10:31AM EDT | 121.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 29 | 56 | 0.00% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ORCL240510P00123000 | 2024-05-07 11:07AM EDT | 123.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ORCL240510P00125000 | 2024-05-08 2:17PM EDT | 125.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 8.90 | 11.25 | 0.00 | - | 2 | 0 | 126.03% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240510P00136000 | 2024-05-03 9:35AM EDT | 136.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.