Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00125000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 5,283 | 481 | 24.81% |
| ORCL240510C00125000 | 2024-04-26 3:00PM EDT | 2024-05-10 | 0.20 | 0.13 | 0.16 | +0.11 | +122.22% | 546 | 103 | 22.17% |
| ORCL240517C00125000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.36 | +0.14 | +66.67% | 194 | 3,944 | 22.27% |
| ORCL240524C00125000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 0.60 | 0.37 | 0.61 | +0.27 | +81.82% | 36 | 146 | 22.75% |
| ORCL240531C00125000 | 2024-04-26 2:58PM EDT | 2024-05-31 | 0.91 | 0.52 | 0.78 | +0.42 | +85.71% | 730 | 193 | 22.18% |
| ORCL240621C00125000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 3.00 | 2.91 | 2.98 | +0.68 | +29.31% | 862 | 10,081 | 32.26% |
| ORCL240719C00125000 | 2024-04-26 2:50PM EDT | 2024-07-19 | 3.90 | 3.55 | 3.70 | +1.04 | +36.36% | 68 | 2,286 | 29.83% |
| ORCL240816C00125000 | 2024-04-26 2:02PM EDT | 2024-08-16 | 4.85 | 4.40 | 4.50 | +1.30 | +36.62% | 16 | 688 | 29.11% |
| ORCL240920C00125000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 6.25 | 6.05 | 6.15 | +1.15 | +22.55% | 64 | 1,718 | 31.18% |
| ORCL241220C00125000 | 2024-04-26 2:59PM EDT | 2024-12-20 | 9.25 | 8.55 | 9.00 | +1.50 | +19.35% | 31 | 330 | 32.16% |
| ORCL250117C00125000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 9.55 | 9.00 | 9.50 | +1.28 | +15.48% | 249 | 2,694 | 31.68% |
| ORCL250321C00125000 | 2024-04-23 9:53AM EDT | 2025-03-21 | 10.15 | 10.65 | 11.35 | 0.00 | - | 4 | 64 | 32.67% |
| ORCL250620C00125000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 13.83 | 12.10 | 15.15 | +2.09 | +17.80% | 2 | 1,217 | 36.49% |
| ORCL251219C00125000 | 2024-04-23 2:35PM EDT | 2025-12-19 | 15.90 | 16.55 | 17.20 | 0.00 | - | 1 | 2,381 | 33.89% |
| ORCL260116C00125000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 17.76 | 17.25 | 17.50 | +2.16 | +13.85% | 1 | 348 | 33.62% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00125000 | 2024-04-25 12:42PM EDT | 2024-05-03 | 11.06 | 7.05 | 8.55 | 0.00 | - | 2 | 2 | 49.12% |
| ORCL240510P00125000 | 2024-04-22 10:44AM EDT | 2024-05-10 | 10.30 | 7.20 | 8.60 | 0.00 | - | 8 | 11 | 35.57% |
| ORCL240517P00125000 | 2024-04-26 1:24PM EDT | 2024-05-17 | 7.00 | 7.75 | 8.85 | -3.86 | -35.54% | 37 | 3,110 | 32.23% |
| ORCL240524P00125000 | 2024-04-18 2:05PM EDT | 2024-05-24 | 7.30 | 7.50 | 9.85 | -1.82 | -19.96% | 5 | 40 | 37.57% |
| ORCL240621P00125000 | 2024-04-26 3:00PM EDT | 2024-06-21 | 9.35 | 9.80 | 9.95 | -2.25 | -19.40% | 29 | 2,467 | 27.21% |
| ORCL240719P00125000 | 2024-04-26 12:29PM EDT | 2024-07-19 | 10.00 | 10.30 | 10.75 | -2.39 | -19.29% | 20 | 2,153 | 26.26% |
| ORCL240816P00125000 | 2024-04-22 9:36AM EDT | 2024-08-16 | 12.00 | 10.80 | 11.05 | 0.00 | - | 1 | 398 | 24.01% |
| ORCL240920P00125000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 13.10 | 11.90 | 12.05 | 0.00 | - | 4 | 1,046 | 24.58% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 2024-12-20 | 15.25 | 13.45 | 13.75 | 0.00 | - | 1 | 1,619 | 24.01% |
| ORCL250117P00125000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 13.42 | 13.85 | 14.25 | -2.71 | -16.80% | 1 | 996 | 23.99% |
| ORCL250321P00125000 | 2024-04-15 12:13PM EDT | 2025-03-21 | 13.30 | 14.80 | 15.45 | 0.00 | - | 16 | 42 | 24.33% |
| ORCL250620P00125000 | 2024-04-26 11:46AM EDT | 2025-06-20 | 15.97 | 15.85 | 18.35 | +1.37 | +9.38% | 3 | 558 | 27.36% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 16.90 | 18.15 | 0.00 | - | 5 | 61 | 22.53% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 19.00 | 17.90 | 18.35 | 0.00 | - | 1 | 371 | 22.35% |
© 2024 Yahoo. All rights reserved.