Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00100000 | 2024-04-26 2:34PM EDT | 2024-05-17 | 18.02 | 16.80 | 19.25 | +3.52 | +24.28% | 5 | 525 | 56.79% |
| ORCL240531C00100000 | 2024-04-19 12:26PM EDT | 2024-05-31 | 16.90 | 17.55 | 19.65 | 0.00 | - | 10 | 10 | 51.51% |
| ORCL240621C00100000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 18.80 | 17.20 | 19.50 | +2.00 | +11.90% | 6 | 3,531 | 48.73% |
| ORCL240719C00100000 | 2024-04-23 2:05PM EDT | 2024-07-19 | 17.60 | 18.55 | 20.05 | 0.00 | - | 1 | 28 | 43.37% |
| ORCL240816C00100000 | 2024-04-26 1:10PM EDT | 2024-08-16 | 20.75 | 19.60 | 20.50 | +3.45 | +19.94% | 18 | 60 | 40.00% |
| ORCL240920C00100000 | 2024-04-26 11:29AM EDT | 2024-09-20 | 22.05 | 19.80 | 21.30 | +3.35 | +17.91% | 1 | 722 | 38.60% |
| ORCL241220C00100000 | 2024-04-26 1:01PM EDT | 2024-12-20 | 24.00 | 22.95 | 23.60 | -4.25 | -15.04% | 1 | 130 | 38.18% |
| ORCL250117C00100000 | 2024-04-26 11:10AM EDT | 2025-01-17 | 25.20 | 23.30 | 24.05 | +2.95 | +13.26% | 3 | 2,030 | 37.52% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 2025-03-21 | 32.65 | 23.70 | 26.60 | 0.00 | - | 10 | 10 | 40.72% |
| ORCL250620C00100000 | 2024-04-26 11:40AM EDT | 2025-06-20 | 28.15 | 26.70 | 27.90 | -3.95 | -12.31% | 2 | 22 | 39.13% |
| ORCL251219C00100000 | 2024-04-24 2:44PM EDT | 2025-12-19 | 30.75 | 29.90 | 30.85 | +2.25 | +7.89% | 1 | 197 | 38.47% |
| ORCL260116C00100000 | 2024-04-26 2:20PM EDT | 2026-01-16 | 31.10 | 30.05 | 30.75 | +2.10 | +7.24% | 7 | 417 | 37.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.52 | -0.07 | -87.50% | 1 | 7 | 53.03% |
| ORCL240517P00100000 | 2024-04-26 10:16AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 3 | 2,408 | 33.69% |
| ORCL240524P00100000 | 2024-04-25 12:28PM EDT | 2024-05-24 | 0.17 | 0.03 | 0.12 | 0.00 | - | 1 | 20 | 31.74% |
| ORCL240531P00100000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 0.10 | 0.04 | 0.15 | -0.19 | -65.52% | 28 | 73 | 29.40% |
| ORCL240621P00100000 | 2024-04-26 3:07PM EDT | 2024-06-21 | 0.79 | 0.81 | 0.87 | -0.39 | -33.05% | 218 | 6,105 | 34.91% |
| ORCL240719P00100000 | 2024-04-26 10:08AM EDT | 2024-07-19 | 1.02 | 1.12 | 1.43 | -0.47 | -31.54% | 13 | 711 | 33.30% |
| ORCL240816P00100000 | 2024-04-24 2:33PM EDT | 2024-08-16 | 1.80 | 1.44 | 1.85 | 0.00 | - | 4 | 157 | 31.59% |
| ORCL240920P00100000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 2.64 | 2.20 | 2.71 | 0.00 | - | 58 | 1,505 | 32.07% |
| ORCL241220P00100000 | 2024-04-26 10:42AM EDT | 2024-12-20 | 3.35 | 3.45 | 4.05 | -0.70 | -17.28% | 5 | 474 | 30.17% |
| ORCL250117P00100000 | 2024-04-26 11:12AM EDT | 2025-01-17 | 3.70 | 3.80 | 3.90 | -0.80 | -17.78% | 38 | 3,482 | 28.02% |
| ORCL250321P00100000 | 2024-04-26 3:56PM EDT | 2025-03-21 | 4.62 | 4.55 | 5.15 | -0.73 | -13.64% | 4 | 589 | 28.93% |
| ORCL250620P00100000 | 2024-04-18 1:20PM EDT | 2025-06-20 | 6.00 | 5.50 | 5.70 | 0.00 | - | 3 | 748 | 27.00% |
| ORCL251219P00100000 | 2024-04-24 11:26AM EDT | 2025-12-19 | 7.97 | 7.20 | 7.40 | 0.00 | - | 5 | 987 | 26.09% |
| ORCL260116P00100000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 8.15 | 7.50 | 7.70 | 0.00 | - | 1 | 695 | 26.10% |
© 2024 Yahoo. All rights reserved.