Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00090000 | 2024-04-19 2:55PM EDT | 2024-05-17 | 27.75 | 27.15 | 28.65 | +2.02 | +7.85% | 1 | 67 | 80.08% |
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 2024-05-24 | 26.79 | 27.30 | 28.65 | 0.00 | - | 1 | 1 | 70.70% |
| ORCL240621C00090000 | 2024-04-26 11:40AM EDT | 2024-06-21 | 29.35 | 27.55 | 30.30 | +3.51 | +13.58% | 2 | 290 | 62.21% |
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 2024-07-19 | 34.00 | 27.35 | 30.50 | 0.00 | - | 6 | 7 | 50.64% |
| ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 2024-08-16 | 40.32 | 25.05 | 28.05 | 0.00 | - | 2 | 134 | 35.69% |
| ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 41.22 | 34.35 | 37.45 | 0.00 | - | 5 | 221 | 75.04% |
| ORCL241220C00090000 | 2024-04-25 1:47PM EDT | 2024-12-20 | 29.15 | 30.35 | 31.95 | 0.00 | - | 2 | 80 | 43.85% |
| ORCL250117C00090000 | 2024-04-25 2:49PM EDT | 2025-01-17 | 29.50 | 31.00 | 32.25 | 0.00 | - | 1 | 762 | 42.61% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 2025-03-21 | 41.75 | 31.50 | 33.70 | 0.00 | - | 1 | 3 | 43.10% |
| ORCL250620C00090000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 32.60 | 33.65 | 36.05 | 0.00 | - | 1 | 46 | 44.69% |
| ORCL251219C00090000 | 2024-04-03 9:39AM EDT | 2025-12-19 | 43.40 | 36.30 | 38.85 | 0.00 | - | 3 | 65 | 43.59% |
| ORCL260116C00090000 | 2024-04-26 11:54AM EDT | 2026-01-16 | 38.30 | 35.00 | 38.95 | +4.05 | +11.82% | 8 | 228 | 42.82% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.52 | 0.00 | - | - | 20 | 80.57% |
| ORCL240517P00090000 | 2024-04-24 1:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 1,026 | 64.26% |
| ORCL240621P00090000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.28 | -0.12 | -36.36% | 6 | 1,203 | 39.75% |
| ORCL240719P00090000 | 2024-04-26 11:47AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | -0.23 | -39.66% | 10 | 214 | 34.77% |
| ORCL240816P00090000 | 2024-04-25 1:20PM EDT | 2024-08-16 | 0.70 | 0.51 | 0.83 | 0.00 | - | 41 | 142 | 35.60% |
| ORCL240920P00090000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 1.17 | 0.92 | 0.96 | 0.00 | - | 17 | 2,356 | 32.25% |
| ORCL241220P00090000 | 2024-04-22 9:39AM EDT | 2024-12-20 | 2.13 | 1.74 | 2.28 | 0.00 | - | 1 | 197 | 32.95% |
| ORCL250117P00090000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 2.41 | 1.87 | 2.04 | 0.00 | - | 60 | 2,880 | 30.00% |
| ORCL250321P00090000 | 2024-04-03 10:02AM EDT | 2025-03-21 | 1.99 | 2.18 | 2.93 | 0.00 | - | 1 | 1 | 30.66% |
| ORCL250620P00090000 | 2024-04-25 10:39AM EDT | 2025-06-20 | 3.77 | 2.91 | 3.40 | 0.00 | - | 10 | 135 | 28.73% |
| ORCL251219P00090000 | 2024-04-22 1:43PM EDT | 2025-12-19 | 5.25 | 4.55 | 4.75 | 0.00 | - | 4 | 295 | 27.58% |
| ORCL260116P00090000 | 2024-04-25 1:10PM EDT | 2026-01-16 | 5.50 | 4.90 | 7.50 | 0.00 | - | 7 | 761 | 33.48% |
© 2024 Yahoo. All rights reserved.