Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00160000 | 2024-05-15 10:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 20 | 90.63% |
| ORCL240531C00160000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 61 | 53.13% |
| ORCL240621C00160000 | 2024-05-13 10:28AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.13 | 0.00 | - | 10 | 2,640 | 40.82% |
| ORCL240719C00160000 | 2024-05-20 1:20PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.17 | -0.02 | -16.67% | 20 | 131 | 31.25% |
| ORCL240816C00160000 | 2024-05-14 1:31PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.27 | 0.00 | - | 5 | 75 | 28.03% |
| ORCL240920C00160000 | 2024-05-17 10:22AM EDT | 2024-09-20 | 0.63 | 0.65 | 0.69 | +0.03 | +5.00% | 1 | 1,926 | 28.68% |
| ORCL241220C00160000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 1.97 | 1.93 | 2.04 | +0.32 | +19.39% | 1 | 117 | 29.00% |
| ORCL250117C00160000 | 2024-05-20 12:01PM EDT | 2025-01-17 | 2.32 | 2.29 | 2.50 | +0.32 | +16.00% | 2 | 2,492 | 29.11% |
| ORCL250321C00160000 | 2024-05-17 3:27PM EDT | 2025-03-21 | 3.25 | 3.45 | 3.60 | 0.00 | - | 1 | 55 | 29.45% |
| ORCL250620C00160000 | 2024-05-20 10:17AM EDT | 2025-06-20 | 5.06 | 5.10 | 5.20 | +1.86 | +58.12% | 10 | 366 | 29.85% |
| ORCL251219C00160000 | 2024-03-28 12:36PM EDT | 2025-12-19 | 9.90 | 5.40 | 6.55 | 0.00 | - | 11 | 58 | 27.30% |
| ORCL260116C00160000 | 2024-05-14 3:54PM EDT | 2026-01-16 | 7.55 | 8.75 | 8.85 | 0.00 | - | 2 | 272 | 30.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 2024-06-21 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 77.66% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 2024-09-20 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 71.19% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 2024-12-20 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 54.29% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 2025-01-17 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 51.07% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 2025-12-19 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 53.97% |
| ORCL260116P00160000 | 2024-03-04 3:48PM EDT | 2026-01-16 | 46.55 | 36.20 | 37.80 | 0.00 | - | 3 | 4 | 18.04% |
© 2024 Yahoo. All rights reserved.