Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00135000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.48 | 0.00 | - | 5 | 190 | 62.79% |
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 69 | 44.04% |
| ORCL240517C00135000 | 2024-04-26 12:08PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 23 | 7,434 | 28.42% |
| ORCL240524C00135000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.09 | +0.01 | +33.33% | 10 | 92 | 26.27% |
| ORCL240621C00135000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.98 | 0.93 | 0.98 | +0.27 | +38.03% | 437 | 11,425 | 31.57% |
| ORCL240719C00135000 | 2024-04-26 3:17PM EDT | 2024-07-19 | 1.38 | 1.08 | 1.35 | +0.38 | +38.00% | 90 | 1,592 | 28.55% |
| ORCL240816C00135000 | 2024-04-26 11:40AM EDT | 2024-08-16 | 2.13 | 1.51 | 1.87 | +0.73 | +52.14% | 27 | 574 | 27.74% |
| ORCL240920C00135000 | 2024-04-26 1:12PM EDT | 2024-09-20 | 3.40 | 2.66 | 3.15 | +0.82 | +31.78% | 75 | 4,702 | 29.89% |
| ORCL241220C00135000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 5.39 | 5.00 | 5.50 | +0.79 | +17.17% | 6 | 1,045 | 30.70% |
| ORCL250117C00135000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 6.20 | 5.45 | 6.00 | +1.57 | +33.91% | 54 | 1,662 | 30.41% |
| ORCL250321C00135000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 8.35 | 7.10 | 7.70 | +1.70 | +25.56% | 1 | 61 | 31.44% |
| ORCL250620C00135000 | 2024-04-18 11:12AM EDT | 2025-06-20 | 10.42 | 7.00 | 10.00 | 0.00 | - | 1 | 228 | 32.59% |
| ORCL251219C00135000 | 2024-04-25 10:50AM EDT | 2025-12-19 | 13.50 | 12.85 | 14.90 | +1.80 | +15.38% | 1 | 398 | 35.48% |
| ORCL260116C00135000 | 2024-04-24 1:04PM EDT | 2026-01-16 | 12.25 | 11.00 | 13.60 | 0.00 | - | 1 | 132 | 32.55% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00135000 | 2024-03-27 11:09AM EDT | 2024-05-03 | 10.11 | 16.05 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 2024-05-17 | 20.51 | 17.00 | 18.95 | 0.00 | - | 3 | 2 | 54.37% |
| ORCL240621P00135000 | 2024-04-25 9:58AM EDT | 2024-06-21 | 21.35 | 16.15 | 20.00 | 0.00 | - | 4 | 429 | 41.83% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 2024-07-19 | 12.45 | 17.40 | 18.60 | 0.00 | - | 1 | 178 | 24.39% |
| ORCL240816P00135000 | 2024-04-18 9:43AM EDT | 2024-08-16 | 18.45 | 17.80 | 19.05 | 0.00 | - | 1 | 190 | 24.20% |
| ORCL240920P00135000 | 2024-04-25 11:57AM EDT | 2024-09-20 | 21.77 | 17.45 | 19.90 | 0.00 | - | 1 | 514 | 25.37% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 2024-12-20 | 15.60 | 18.55 | 20.60 | 0.00 | - | 22 | 144 | 22.39% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 18.35 | 20.05 | 21.75 | 0.00 | - | 1 | 299 | 24.68% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 23.53 | 21.10 | 21.70 | 0.00 | - | 1 | 73 | 22.07% |
| ORCL250620P00135000 | 2024-03-28 2:39PM EDT | 2025-06-20 | 18.15 | 20.50 | 22.80 | 0.00 | - | 1 | 82 | 22.05% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 23.73% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 23.40 | 26.50 | 0.00 | - | 1 | 17 | 24.48% |
© 2024 Yahoo. All rights reserved.