Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00085000 | 2024-05-15 10:50AM EDT | 2024-05-17 | 35.40 | 35.10 | 37.40 | -1.24 | -3.38% | 1 | 20 | 323.24% |
| ORCL240621C00085000 | 2024-05-02 10:06AM EDT | 2024-06-21 | 31.00 | 36.60 | 37.45 | 0.00 | - | 2 | 160 | 64.36% |
| ORCL240719C00085000 | 2024-05-13 11:17AM EDT | 2024-07-19 | 32.68 | 37.10 | 38.05 | 0.00 | - | 2 | 2 | 59.67% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 2024-09-20 | 41.04 | 33.95 | 35.05 | 0.00 | - | 22 | 26 | 0.00% |
| ORCL241220C00085000 | 2024-05-03 2:21PM EDT | 2024-12-20 | 39.57 | 39.35 | 39.90 | +5.38 | +15.74% | 1 | 42 | 47.36% |
| ORCL250117C00085000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 36.32 | 39.65 | 40.30 | 0.00 | - | 1 | 322 | 46.52% |
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 2025-03-21 | 35.95 | 40.55 | 41.05 | 0.00 | - | 1 | 6 | 44.61% |
| ORCL250620C00085000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 39.75 | 41.70 | 42.30 | 0.00 | - | 1 | 36 | 43.46% |
| ORCL251219C00085000 | 2024-05-06 3:44PM EDT | 2025-12-19 | 40.75 | 43.60 | 44.55 | 0.00 | - | 1 | 39 | 41.94% |
| ORCL260116C00085000 | 2024-05-15 10:30AM EDT | 2026-01-16 | 43.65 | 44.40 | 45.60 | 0.00 | - | 2 | 70 | 43.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00085000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 22 | 171.88% |
| ORCL240621P00085000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.08 | 0.00 | - | 21 | 2,035 | 51.17% |
| ORCL240719P00085000 | 2024-05-07 10:19AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.24 | 0.00 | - | 2 | 148 | 45.70% |
| ORCL240816P00085000 | 2024-05-15 2:38PM EDT | 2024-08-16 | 0.20 | 0.07 | 0.32 | 0.00 | - | 2 | 9 | 40.23% |
| ORCL240920P00085000 | 2024-05-15 3:36PM EDT | 2024-09-20 | 0.40 | 0.17 | 0.58 | +0.09 | +29.03% | 2 | 473 | 38.65% |
| ORCL241220P00085000 | 2024-05-13 3:09PM EDT | 2024-12-20 | 1.12 | 0.78 | 0.87 | 0.00 | - | 1 | 329 | 32.40% |
| ORCL250117P00085000 | 2024-05-14 3:37PM EDT | 2025-01-17 | 1.08 | 0.96 | 1.04 | 0.00 | - | 44 | 2,043 | 31.86% |
| ORCL250321P00085000 | 2024-05-14 12:04PM EDT | 2025-03-21 | 1.56 | 1.26 | 1.82 | 0.00 | - | 2 | 36 | 33.14% |
| ORCL250620P00085000 | 2024-04-23 11:46AM EDT | 2025-06-20 | 2.75 | 1.87 | 2.15 | 0.00 | - | 9 | 642 | 30.66% |
| ORCL251219P00085000 | 2024-05-08 9:53AM EDT | 2025-12-19 | 3.65 | 3.20 | 3.60 | 0.00 | - | 3 | 131 | 30.27% |
| ORCL260116P00085000 | 2024-05-15 9:59AM EDT | 2026-01-16 | 3.65 | 3.40 | 3.60 | 0.00 | - | 1 | 87 | 29.57% |
© 2024 Yahoo. All rights reserved.