Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00155000 | 2024-04-05 9:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 295 | 57.52% |
| ORCL240621C00155000 | 2024-04-26 11:27AM EDT | 2024-06-21 | 0.11 | 0.06 | 0.17 | +0.04 | +57.14% | 38 | 3,676 | 36.33% |
| ORCL240719C00155000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 0.18 | 0.12 | 0.24 | 0.00 | - | 2 | 374 | 31.35% |
| ORCL240816C00155000 | 2024-04-26 11:26AM EDT | 2024-08-16 | 0.38 | 0.22 | 0.37 | +0.11 | +40.74% | 2 | 134 | 29.30% |
| ORCL240920C00155000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 0.73 | 0.29 | 0.70 | +0.23 | +46.00% | 2 | 861 | 29.15% |
| ORCL241220C00155000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 1.47 | 1.31 | 1.91 | 0.00 | - | 3 | 147 | 29.63% |
| ORCL250117C00155000 | 2024-04-26 3:20PM EDT | 2025-01-17 | 2.14 | 1.58 | 2.09 | +0.34 | +18.89% | 17 | 1,297 | 28.80% |
| ORCL250321C00155000 | 2024-04-16 1:11PM EDT | 2025-03-21 | 4.35 | 3.05 | 3.15 | 0.00 | - | 2 | 43 | 29.58% |
| ORCL250620C00155000 | 2024-04-16 2:23PM EDT | 2025-06-20 | 6.10 | 4.50 | 4.65 | 0.00 | - | 2 | 204 | 30.21% |
| ORCL251219C00155000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 6.80 | 7.40 | 7.55 | 0.00 | - | 1 | 611 | 31.00% |
| ORCL260116C00155000 | 2024-04-26 11:26AM EDT | 2026-01-16 | 8.25 | 7.75 | 7.90 | +1.24 | +17.69% | 9 | 286 | 30.95% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 2024-05-17 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 2024-06-21 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 2024-08-16 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240920P00155000 | 2024-04-18 3:28PM EDT | 2024-09-20 | 39.00 | 35.50 | 40.00 | 0.00 | - | 1 | 0 | 39.50% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 2024-12-20 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 28.25% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 2025-01-17 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 47.19% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 2025-03-21 | 32.45 | 35.50 | 38.70 | 0.00 | - | - | 0 | 20.74% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 2025-12-19 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 20.44% |
| ORCL260116P00155000 | 2024-03-19 3:44PM EDT | 2026-01-16 | 31.40 | 39.65 | 40.35 | 0.00 | - | 5 | 11 | 19.98% |
© 2024 Yahoo. All rights reserved.