Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00075000 | 2024-03-21 9:48AM EDT | 2024-06-21 | 56.90 | 38.35 | 42.00 | 0.00 | - | 1 | 243 | 0.00% |
| ORCL240816C00075000 | 2024-04-08 12:12PM EDT | 2024-08-16 | 50.22 | 41.00 | 45.50 | 0.00 | - | 5 | 10 | 56.93% |
| ORCL240920C00075000 | 2024-04-09 9:56AM EDT | 2024-09-20 | 49.50 | 41.55 | 45.90 | 0.00 | - | 4 | 39 | 54.71% |
| ORCL241220C00075000 | 2024-03-28 3:50PM EDT | 2024-12-20 | 53.30 | 43.25 | 46.60 | 0.00 | - | 1 | 7 | 51.09% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 2025-01-17 | 49.00 | 43.65 | 46.10 | 0.00 | - | 1 | 151 | 54.65% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 2025-06-20 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 38.56% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 2025-12-19 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 63.35% |
| ORCL260116C00075000 | 2024-04-26 10:25AM EDT | 2026-01-16 | 50.75 | 46.15 | 50.60 | -6.05 | -10.65% | 2 | 55 | 48.76% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 86.72% |
| ORCL240621P00075000 | 2024-04-26 1:07PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 1 | 2,660 | 48.83% |
| ORCL240719P00075000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 0.16 | 0.02 | 0.23 | 0.00 | - | 2 | 34 | 48.54% |
| ORCL240816P00075000 | 2024-04-25 1:08PM EDT | 2024-08-16 | 0.12 | 0.06 | 0.18 | 0.00 | - | 3 | 7 | 40.43% |
| ORCL240920P00075000 | 2024-04-26 11:22AM EDT | 2024-09-20 | 0.24 | 0.15 | 0.29 | -0.11 | -31.43% | 2 | 814 | 38.18% |
| ORCL241220P00075000 | 2024-04-26 11:20AM EDT | 2024-12-20 | 0.57 | 0.45 | 0.68 | -0.16 | -21.92% | 2 | 10 | 35.45% |
| ORCL250117P00075000 | 2024-04-25 2:29PM EDT | 2025-01-17 | 0.81 | 0.56 | 0.82 | 0.00 | - | 5 | 355 | 34.96% |
| ORCL250321P00075000 | 2024-04-25 12:16PM EDT | 2025-03-21 | 1.18 | 0.99 | 1.04 | 0.00 | - | 1 | 46 | 33.24% |
| ORCL250620P00075000 | 2024-04-10 1:55PM EDT | 2025-06-20 | 1.28 | 1.25 | 1.45 | 0.00 | - | 2 | 226 | 32.02% |
| ORCL251219P00075000 | 2024-04-24 12:42PM EDT | 2025-12-19 | 2.40 | 1.37 | 2.79 | 0.00 | - | 164 | 228 | 32.43% |
| ORCL260116P00075000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 2.42 | 2.32 | 2.54 | 0.00 | - | 2 | 271 | 30.76% |
© 2024 Yahoo. All rights reserved.