Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00140000 | 2024-04-18 12:12PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.48 | 0.00 | - | 1 | 93 | 81.25% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.23 | 0.00 | - | 1 | 31 | 54.69% |
| ORCL240517C00140000 | 2024-04-26 12:08PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 105 | 2,677 | 34.38% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.82 | 0.00 | - | 2 | 17 | 50.66% |
| ORCL240621C00140000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 0.57 | 0.52 | 0.55 | +0.19 | +50.00% | 1,059 | 6,474 | 32.08% |
| ORCL240719C00140000 | 2024-04-26 3:26PM EDT | 2024-07-19 | 0.80 | 0.61 | 0.79 | +0.23 | +40.35% | 84 | 3,965 | 28.60% |
| ORCL240816C00140000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 1.21 | 1.10 | 1.15 | +0.32 | +35.96% | 11 | 382 | 27.48% |
| ORCL240920C00140000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 2.20 | 2.04 | 2.24 | +0.56 | +34.15% | 220 | 1,489 | 29.82% |
| ORCL241220C00140000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 4.55 | 3.70 | 4.25 | +0.95 | +26.39% | 35 | 536 | 30.31% |
| ORCL250117C00140000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 4.80 | 4.55 | 4.65 | +0.85 | +21.52% | 31 | 2,358 | 29.86% |
| ORCL250321C00140000 | 2024-04-23 3:25PM EDT | 2025-03-21 | 5.45 | 5.65 | 6.20 | 0.00 | - | 82 | 53 | 30.83% |
| ORCL250620C00140000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 7.62 | 5.55 | 8.05 | 0.00 | - | 3 | 158 | 31.29% |
| ORCL251219C00140000 | 2024-04-26 3:23PM EDT | 2025-12-19 | 11.50 | 11.30 | 11.55 | +1.40 | +13.86% | 1 | 249 | 32.21% |
| ORCL260116C00140000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 10.75 | 11.70 | 11.90 | 0.00 | - | 106 | 385 | 32.07% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 24.90 | 22.25 | 25.00 | 0.00 | - | 2 | 0 | 59.16% |
| ORCL240621P00140000 | 2024-04-26 10:04AM EDT | 2024-06-21 | 21.50 | 21.10 | 23.70 | -4.64 | -17.75% | 2 | 79 | 36.52% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 2024-07-19 | 17.70 | 20.50 | 25.00 | 0.00 | - | 10 | 0 | 39.38% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 2024-08-16 | 21.05 | 22.25 | 23.40 | 0.00 | - | 1 | 43 | 23.19% |
| ORCL240920P00140000 | 2024-04-09 11:16AM EDT | 2024-09-20 | 19.45 | 22.85 | 23.60 | 0.00 | - | 10 | 39 | 21.75% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 2024-12-20 | 18.75 | 23.05 | 25.90 | 0.00 | - | 8 | 17 | 26.58% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 2025-01-17 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 30.07% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 2025-03-21 | 19.40 | 22.80 | 26.45 | 0.00 | - | 12 | 22 | 24.17% |
| ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 2025-06-20 | 30.15 | 20.00 | 21.35 | 0.00 | - | 50 | 75 | 0.00% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 2025-12-19 | 25.40 | 26.75 | 29.30 | 0.00 | - | 3 | 3 | 23.38% |
| ORCL260116P00140000 | 2024-03-12 2:12PM EDT | 2026-01-16 | 22.05 | 23.85 | 26.35 | 0.00 | - | - | 2 | 17.27% |
© 2024 Yahoo. All rights reserved.